Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Viavi Solutions (NQ: VIAV )

7.520 +0.130 (+1.76%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 9.720 9.720 9.720 0 +0.24(+2.53%)
Mar 28, 2018 9.670 9.670 9.360 9.480 3,509,051 -0.15(-1.56%)
Mar 27, 2018 9.860 9.940 9.570 9.630 3,900,876 -0.21(-2.13%)
Mar 26, 2018 9.650 9.860 9.650 9.840 1,805,005 +0.15(+1.55%)
Mar 23, 2018 9.910 9.990 9.690 9.690 2,119,129 -0.17(-1.72%)
Mar 22, 2018 10.03 10.08 9.860 9.860 1,576,771 -0.24(-2.38%)
Mar 21, 2018 10.17 10.21 10.07 10.10 1,222,409 -0.09(-0.88%)
Mar 20, 2018 10.12 10.24 10.12 10.19 1,733,605 +0.11(+1.09%)
Mar 19, 2018 10.11 10.14 9.920 10.08 1,914,431 -0.03(-0.30%)
Mar 16, 2018 10.07 10.15 10.01 10.11 2,941,973 +0.01(+0.10%)
Mar 15, 2018 10.14 10.20 10.05 10.10 1,784,439 -0.05(-0.49%)
Mar 14, 2018 10.36 10.36 10.14 10.15 1,828,808 -0.17(-1.65%)
Mar 13, 2018 10.55 10.58 10.28 10.32 1,957,709 -0.22(-2.09%)
Mar 12, 2018 10.79 10.89 10.53 10.54 2,917,222 -0.10(-0.94%)
Mar 09, 2018 10.50 10.64 10.33 10.64 2,932,544 +0.15(+1.43%)
Mar 08, 2018 10.25 10.53 10.19 10.49 4,249,462 +0.23(+2.24%)
Mar 07, 2018 10.21 10.33 10.05 10.26 3,158,843 +0.02(+0.20%)
Mar 06, 2018 10.14 10.30 10.10 10.24 3,770,614 +0.19(+1.89%)
Mar 05, 2018 9.730 10.12 9.500 10.05 2,473,523 +0.26(+2.66%)
Mar 02, 2018 9.510 9.820 9.500 9.790 2,119,790 +0.20(+2.09%)
Mar 01, 2018 9.640 9.740 9.520 9.590 1,317,731 -0.03(-0.31%)
Feb 28, 2018 9.790 9.910 9.605 9.620 1,822,236 -0.17(-1.74%)
Feb 27, 2018 9.970 10.02 9.740 9.790 1,153,550 -0.16(-1.61%)
Feb 26, 2018 9.750 10.00 9.720 9.950 2,030,116 +0.19(+1.95%)
Feb 23, 2018 9.730 9.760 9.590 9.760 852,884 +0.10(+1.04%)
Feb 22, 2018 9.610 9.660 1,450,479 -0.15(-1.53%)
Feb 21, 2018 9.900 9.920 9.750 9.810 1,408,160 -0.05(-0.51%)
Feb 20, 2018 9.870 9.940 9.820 9.860 1,488,112 -0.07(-0.70%)
Feb 16, 2018 9.930 9.930 9.930 0 +0.23(+2.37%)
Feb 15, 2018 9.720 9.720 9.555 9.700 1,162,673 +0.03(+0.31%)
Feb 14, 2018 9.650 9.795 9.580 9.670 1,563,462 -0.05(-0.51%)
Feb 13, 2018 9.660 9.745 9.630 9.720 1,629,328 +0.00(+0.00%)
Feb 12, 2018 9.740 9.760 9.440 9.720 2,224,754 +0.02(+0.21%)
Feb 09, 2018 9.880 9.920 9.410 9.700 3,649,721 -0.07(-0.72%)
Feb 08, 2018 9.910 10.00 9.670 9.770 3,521,508 -0.06(-0.61%)
Feb 07, 2018 9.990 10.15 9.680 9.830 4,861,290 -0.16(-1.60%)
Feb 06, 2018 9.500 10.09 9.500 9.990 4,926,805 +0.30(+3.10%)
Feb 05, 2018 10.18 10.21 9.630 9.690 4,557,980 -0.31(-3.10%)
Feb 02, 2018 9.910 10.47 9.700 10.00 12,659,415 +1.33(+15.34%)
Feb 01, 2018 8.540 8.690 8.510 8.670 2,367,121 +0.09(+1.05%)
Jan 31, 2018 8.610 8.690 8.510 8.580 1,520,534 -0.03(-0.35%)
Jan 30, 2018 8.570 8.650 8.530 8.610 1,608,205 -0.08(-0.92%)
Jan 29, 2018 8.700 8.810 8.650 8.690 1,355,376 -0.05(-0.57%)
Jan 26, 2018 8.750 8.750 8.680 8.740 1,500,550 +0.06(+0.69%)
Jan 25, 2018 8.610 8.710 8.540 8.680 1,753,060 +0.14(+1.64%)
Jan 24, 2018 8.650 8.670 8.490 8.540 2,280,016 -0.10(-1.16%)
Jan 23, 2018 8.730 8.805 8.610 8.640 2,105,756 -0.09(-1.03%)
Jan 22, 2018 8.770 8.800 8.670 8.730 2,928,480 -0.07(-0.80%)
Jan 19, 2018 8.930 8.950 8.710 8.800 3,131,059 -0.14(-1.57%)
Jan 18, 2018 9.030 9.030 8.900 8.940 1,523,020 -0.11(-1.22%)
Jan 17, 2018 9.110 9.110 9.025 9.050 1,342,522 +0.00(+0.00%)
Jan 16, 2018 9.070 9.121 8.995 9.050 1,733,660 +0.01(+0.11%)
Jan 12, 2018 9.040 9.040 9.040 0 +0.17(+1.92%)
Jan 11, 2018 8.760 8.900 8.750 8.870 1,434,218 +0.14(+1.60%)
Jan 10, 2018 8.780 8.730 1,932,969 -0.05(-0.57%)
Jan 09, 2018 8.860 8.890 8.700 8.780 2,351,318 -0.06(-0.68%)
Jan 08, 2018 9.000 9.010 8.810 8.840 2,109,962 -0.19(-2.10%)
Jan 05, 2018 8.990 9.090 8.930 9.030 2,281,877 +0.08(+0.89%)
Jan 04, 2018 9.020 9.050 8.910 8.950 2,306,406 -0.03(-0.33%)
Jan 03, 2018 8.960 8.990 8.850 8.980 1,459,534 +0.02(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.