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

Harmonic Inc (NQ: HLIT )

12.04 +0.12 (+1.05%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 28, 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 (%)
Apr 30, 2004 7.010 7.150 6.550 6.580 1,663,700 -0.32(-4.64%)
Apr 29, 2004 7.620 7.640 6.790 6.900 1,896,900 -0.76(-9.92%)
Apr 28, 2004 8.020 8.020 7.500 7.660 1,211,300 -0.36(-4.49%)
Apr 27, 2004 8.340 8.410 7.850 8.020 824,200 -0.30(-3.61%)
Apr 26, 2004 8.410 8.650 8.240 8.320 670,800 -0.05(-0.60%)
Apr 23, 2004 8.480 8.710 8.120 8.370 2,301,600 -0.03(-0.36%)
Apr 22, 2004 8.700 8.700 7.910 8.400 3,032,100 -0.29(-3.34%)
Apr 21, 2004 8.270 8.750 8.210 8.690 1,029,000 +0.45(+5.46%)
Apr 20, 2004 8.760 8.950 8.170 8.240 987,100 -0.45(-5.18%)
Apr 19, 2004 8.720 8.720 8.410 8.690 1,468,600 +0.07(+0.81%)
Apr 16, 2004 8.850 8.900 8.520 8.620 1,182,600 -0.21(-2.38%)
Apr 15, 2004 9.490 9.500 8.730 8.830 1,358,500 -0.66(-6.95%)
Apr 14, 2004 9.440 9.750 9.270 9.490 601,900 -0.03(-0.32%)
Apr 13, 2004 10.10 10.11 9.310 9.520 1,244,000 -0.57(-5.65%)
Apr 12, 2004 10.10 10.40 9.980 10.09 446,000 +0.00(+0.00%)
Apr 08, 2004 10.40 10.50 10.08 10.09 595,400 -0.17(-1.66%)
Apr 07, 2004 10.10 10.28 9.870 10.26 737,800 +0.06(+0.59%)
Apr 06, 2004 10.40 10.41 10.10 10.20 940,900 -0.31(-2.95%)
Apr 05, 2004 10.00 10.55 9.940 10.51 1,005,900 +0.52(+5.21%)
Apr 02, 2004 10.26 10.26 9.880 9.990 1,334,300 +0.19(+1.94%)
Apr 01, 2004 9.790 9.880 9.620 9.800 1,001,900 +0.09(+0.93%)
Mar 31, 2004 9.700 9.900 9.580 9.710 1,050,300 -0.04(-0.41%)
Mar 30, 2004 9.650 9.820 9.410 9.750 961,800 -0.03(-0.31%)
Mar 29, 2004 9.830 10.18 9.550 9.780 1,471,500 +0.03(+0.31%)
Mar 26, 2004 9.050 10.08 9.050 9.750 3,212,100 +0.66(+7.26%)
Mar 25, 2004 8.520 9.100 8.300 9.090 2,226,400 +0.81(+9.78%)
Mar 24, 2004 8.400 8.650 8.250 8.280 1,314,800 -0.11(-1.31%)
Mar 23, 2004 8.860 8.900 8.310 8.390 1,230,200 -0.12(-1.41%)
Mar 22, 2004 8.680 8.700 8.150 8.510 1,999,200 -0.23(-2.63%)
Mar 19, 2004 9.140 9.260 8.650 8.740 1,850,000 -0.24(-2.67%)
Mar 18, 2004 9.480 9.500 8.600 8.980 3,372,200 -0.52(-5.47%)
Mar 17, 2004 9.250 9.650 9.120 9.500 2,947,700 +0.52(+5.79%)
Mar 16, 2004 10.66 10.80 8.350 8.980 5,243,600 -1.02(-10.20%)
Mar 15, 2004 10.72 10.81 9.960 10.00 1,719,800 -1.10(-9.91%)
Mar 12, 2004 10.77 11.25 10.71 11.10 1,403,600 +0.55(+5.21%)
Mar 11, 2004 10.51 10.95 10.05 10.55 1,616,400 -0.03(-0.28%)
Mar 10, 2004 10.84 11.23 10.53 10.58 822,300 -0.25(-2.31%)
Mar 09, 2004 11.34 11.45 10.69 10.83 1,124,500 -0.45(-3.99%)
Mar 08, 2004 11.96 12.33 11.16 11.28 1,062,800 -0.82(-6.78%)
Mar 05, 2004 11.91 12.35 11.40 12.10 990,100 +0.05(+0.41%)
Mar 04, 2004 11.56 12.17 11.51 12.05 1,000,900 +0.52(+4.51%)
Mar 03, 2004 11.63 11.81 11.33 11.53 1,458,700 -0.22(-1.87%)
Mar 02, 2004 12.18 12.36 11.61 11.75 1,106,600 -0.41(-3.37%)
Mar 01, 2004 12.40 12.45 12.09 12.16 1,071,200 -0.05(-0.41%)
Feb 27, 2004 11.98 12.25 11.67 12.21 1,909,900 +0.29(+2.43%)
Feb 26, 2004 11.67 12.09 11.51 11.92 1,209,500 +0.18(+1.53%)
Feb 25, 2004 11.16 11.80 11.15 11.74 1,462,100 +0.56(+5.01%)
Feb 24, 2004 10.95 11.34 10.50 11.18 1,878,700 +0.15(+1.36%)
Feb 23, 2004 11.79 11.80 10.93 11.03 1,904,400 -0.77(-6.53%)
Feb 20, 2004 12.19 12.44 11.20 11.80 3,029,900 -0.81(-6.42%)
Feb 19, 2004 13.55 13.75 12.30 12.61 2,629,400 -0.54(-4.11%)
Feb 18, 2004 12.91 13.25 12.81 13.15 1,584,200 +0.35(+2.73%)
Feb 17, 2004 12.51 12.88 12.46 12.80 1,391,500 +0.45(+3.64%)
Feb 13, 2004 12.48 12.69 12.22 12.35 1,619,500 +0.03(+0.21%)
Feb 12, 2004 12.16 12.70 12.12 12.32 1,587,500 +0.24(+2.02%)
Feb 11, 2004 11.98 12.37 11.70 12.08 1,715,700 +0.16(+1.34%)
Feb 10, 2004 11.54 11.92 11.35 11.92 1,342,100 +0.35(+3.03%)
Feb 09, 2004 11.25 11.79 10.95 11.57 2,107,000 +0.37(+3.30%)
Feb 06, 2004 10.74 11.20 10.58 11.20 1,460,500 +0.72(+6.87%)
Feb 05, 2004 10.69 10.89 10.25 10.48 1,257,100 -0.09(-0.85%)
Feb 04, 2004 11.00 11.26 10.45 10.57 2,718,500 -0.72(-6.38%)
Feb 03, 2004 10.97 11.44 10.94 11.29 2,573,500 +0.37(+3.39%)
Feb 02, 2004 10.75 11.35 10.48 10.92 2,257,300 +0.33(+3.12%)
Jan 30, 2004 10.50 10.98 10.25 10.59 2,028,800 +0.14(+1.34%)
Jan 29, 2004 10.79 10.81 9.940 10.45 3,089,500 -0.37(-3.42%)
Jan 28, 2004 10.73 11.13 10.48 10.82 4,411,600 +0.78(+7.77%)
Jan 27, 2004 10.41 10.82 10.03 10.04 2,361,900 -0.24(-2.33%)
Jan 26, 2004 9.940 10.39 9.470 10.28 3,432,300 +0.43(+4.37%)
Jan 23, 2004 9.150 10.00 8.980 9.850 4,421,500 +1.10(+12.57%)
Jan 22, 2004 9.270 9.300 8.600 8.750 1,688,400 -0.56(-6.02%)
Jan 21, 2004 9.930 9.950 9.200 9.310 1,566,200 -0.64(-6.43%)
Jan 20, 2004 9.500 9.950 9.210 9.950 1,635,200 +0.66(+7.10%)
Jan 16, 2004 9.310 9.520 9.180 9.290 1,821,100 +0.06(+0.65%)
Jan 15, 2004 8.910 9.250 8.650 9.230 1,395,064 +0.31(+3.48%)
Jan 14, 2004 9.010 9.190 8.620 8.920 1,668,443 -0.01(-0.11%)
Jan 13, 2004 9.680 9.750 8.710 8.930 2,821,318 -0.74(-7.65%)
Jan 12, 2004 9.220 9.680 9.140 9.670 1,162,673 +0.44(+4.77%)
Jan 09, 2004 9.200 9.690 8.850 9.230 1,688,634 -0.13(-1.39%)
Jan 08, 2004 8.740 9.390 8.460 9.360 2,964,024 +0.58(+6.61%)
Jan 07, 2004 8.020 8.830 8.020 8.780 2,509,688 +0.81(+10.16%)
Jan 06, 2004 7.940 8.340 7.930 7.970 1,607,500 +0.02(+0.25%)
Jan 05, 2004 7.540 7.970 7.400 7.950 1,463,600 +0.30(+3.92%)
Jan 02, 2004 7.580 7.760 7.350 7.650 877,900 +0.40(+5.52%)
Dec 31, 2003 7.620 7.800 7.250 7.250 914,400 -0.37(-4.86%)
Dec 30, 2003 7.410 7.650 7.400 7.620 491,495 +0.11(+1.46%)
Dec 29, 2003 7.360 7.590 7.350 7.510 486,675 +0.06(+0.81%)
Dec 26, 2003 7.350 7.480 7.320 7.450 116,243 +0.09(+1.22%)
Dec 24, 2003 7.570 7.600 7.340 7.360 181,429 -0.24(-3.16%)
Dec 23, 2003 7.300 7.600 7.260 7.600 481,786 +0.26(+3.54%)
Dec 22, 2003 7.230 7.670 7.180 7.340 1,437,547 +0.05(+0.69%)
Dec 19, 2003 6.900 7.305 6.830 7.290 1,223,942 +0.33(+4.74%)
Dec 18, 2003 6.800 7.050 6.790 6.960 759,081 +0.17(+2.50%)
Dec 17, 2003 7.040 7.040 6.750 6.790 840,392 -0.03(-0.44%)
Dec 16, 2003 7.190 7.280 6.750 6.820 1,627,190 -0.32(-4.48%)
Dec 15, 2003 7.460 7.740 7.110 7.140 1,148,540 -0.04(-0.56%)
Dec 12, 2003 7.350 7.360 7.050 7.180 1,359,822 -0.14(-1.91%)
Dec 11, 2003 6.820 7.450 6.780 7.320 1,749,000 +0.59(+8.77%)
Dec 10, 2003 7.400 7.400 6.610 6.730 1,099,501 -0.66(-8.93%)
Dec 09, 2003 7.760 7.760 7.240 7.390 1,217,779 -0.18(-2.38%)
Dec 08, 2003 7.880 7.900 7.360 7.570 1,311,058 +0.09(+1.20%)
Dec 05, 2003 8.070 7.880 7.510 7.480 1,156,516 -0.59(-7.31%)
Dec 04, 2003 8.290 8.340 7.870 8.070 1,235,528 -0.14(-1.71%)
Dec 03, 2003 8.770 8.847 8.120 8.210 1,106,635 -0.54(-6.17%)
Dec 02, 2003 8.820 8.890 8.500 8.750 959,032 -0.11(-1.24%)
Dec 01, 2003 8.750 8.880 8.470 8.860 845,995 +0.22(+2.55%)
Nov 28, 2003 8.350 8.690 8.340 8.640 327,718 +0.13(+1.53%)
Nov 26, 2003 8.370 8.580 8.330 8.510 478,236 +0.13(+1.55%)
Nov 25, 2003 8.540 8.710 8.210 8.380 880,585 -0.09(-1.06%)
Nov 24, 2003 7.990 8.480 7.990 8.470 595,183 +0.44(+5.48%)
Nov 21, 2003 7.980 8.100 7.900 8.030 522,724 +0.05(+0.63%)
Nov 20, 2003 7.870 8.040 7.750 7.980 915,255 +0.00(+0.00%)
Nov 19, 2003 8.140 8.330 7.940 7.980 1,131,142 -0.07(-0.87%)
Nov 18, 2003 8.400 8.600 8.050 8.050 707,288 -0.28(-3.36%)
Nov 17, 2003 8.410 8.450 7.980 8.330 1,416,225 -0.26(-2.98%)
Nov 14, 2003 8.950 9.000 8.510 8.586 988,148 -0.36(-4.07%)
Nov 13, 2003 8.690 8.960 8.600 8.950 796,227 +0.10(+1.13%)
Nov 12, 2003 8.200 8.890 8.180 8.850 870,549 +0.64(+7.78%)
Nov 11, 2003 8.520 8.540 8.150 8.211 825,813 -0.38(-4.41%)
Nov 10, 2003 8.920 9.080 8.560 8.590 864,919 -0.38(-4.24%)
Nov 07, 2003 9.220 9.350 8.910 8.970 1,200,935 -0.11(-1.21%)
Nov 06, 2003 9.140 9.150 8.770 9.080 1,331,519 +0.04(+0.44%)
Nov 05, 2003 8.700 9.200 8.400 9.040 2,608,742 +0.42(+4.87%)
Nov 04, 2003 8.190 8.670 8.100 8.620 1,293,014 +0.45(+5.51%)
Nov 03, 2003 7.940 8.170 7.940 8.170 780,232 +0.42(+5.42%)
Oct 31, 2003 7.960 8.130 7.750 7.750 793,970 -0.32(-3.97%)
Oct 30, 2003 8.350 8.520 8.110 8.070 1,584,352 -0.28(-3.35%)
Oct 29, 2003 7.500 8.450 7.500 8.350 4,906,595 +0.60(+7.74%)
Oct 28, 2003 7.350 7.770 7.310 7.750 1,102,918 +0.33(+4.46%)
Oct 27, 2003 7.430 7.500 7.280 7.419 819,300 +0.22(+3.04%)
Oct 24, 2003 7.420 7.470 7.120 7.200 1,494,200 -0.45(-5.88%)
Oct 23, 2003 8.130 8.130 7.600 7.650 1,612,100 -0.60(-7.27%)
Oct 22, 2003 8.580 8.650 8.250 8.250 731,600 -0.40(-4.62%)
Oct 21, 2003 8.210 8.670 8.170 8.650 1,024,098 +0.45(+5.49%)
Oct 20, 2003 8.030 8.280 8.020 8.200 752,328 +0.21(+2.63%)
Oct 17, 2003 8.100 8.470 7.840 7.990 1,782,994 -0.32(-3.85%)
Oct 16, 2003 8.150 8.780 8.150 8.310 2,880,661 +0.16(+1.96%)
Oct 15, 2003 8.350 8.550 8.090 8.150 1,164,719 -0.05(-0.61%)
Oct 14, 2003 8.150 8.390 8.100 8.200 762,817 +0.11(+1.36%)
Oct 13, 2003 7.830 8.300 7.800 8.090 879,787 +0.31(+3.98%)
Oct 10, 2003 7.790 7.990 7.710 7.780 525,452 +0.03(+0.39%)
Oct 09, 2003 7.740 8.040 7.610 7.750 1,077,238 +0.10(+1.31%)
Oct 08, 2003 7.900 7.960 7.650 7.650 825,498 -0.24(-3.04%)
Oct 07, 2003 7.330 7.890 7.270 7.890 1,549,773 +0.54(+7.35%)
Oct 06, 2003 7.250 7.500 7.160 7.350 864,357 +0.19(+2.65%)
Oct 03, 2003 7.290 7.360 7.110 7.160 1,103,122 +0.11(+1.56%)
Oct 02, 2003 6.690 7.280 6.600 7.050 1,759,589 +0.33(+4.91%)
Oct 01, 2003 6.270 6.750 6.250 6.720 1,412,876 +0.46(+7.35%)
Sep 30, 2003 6.100 6.490 5.800 6.260 1,689,786 +0.30(+5.03%)
Sep 29, 2003 5.440 6.130 5.440 5.960 1,153,472 +0.48(+8.76%)
Sep 26, 2003 5.740 5.850 5.460 5.480 1,129,901 -0.37(-6.32%)
Sep 25, 2003 6.200 6.320 5.800 5.850 904,424 -0.38(-6.10%)
Sep 24, 2003 6.750 6.800 6.170 6.230 1,727,182 -0.49(-7.29%)
Sep 23, 2003 6.540 6.830 6.330 6.720 1,753,460 +0.10(+1.51%)
Sep 22, 2003 5.950 6.650 5.620 6.620 2,121,006 +0.51(+8.35%)
Sep 19, 2003 5.700 6.150 5.650 6.110 1,405,787 +0.31(+5.34%)
Sep 18, 2003 5.690 5.850 5.500 5.800 1,548,864 +0.13(+2.29%)
Sep 17, 2003 5.190 5.810 5.100 5.670 4,621,891 +0.96(+20.38%)
Sep 16, 2003 4.590 4.748 4.590 4.710 293,206 +0.11(+2.39%)
Sep 15, 2003 4.610 4.750 4.490 4.600 358,100 +0.00(+0.00%)
Sep 12, 2003 4.540 4.700 4.400 4.600 469,600 +0.13(+2.91%)
Sep 11, 2003 4.550 4.590 4.370 4.470 315,000 -0.03(-0.67%)
Sep 10, 2003 4.450 4.550 4.200 4.500 923,900 -0.25(-5.26%)
Sep 09, 2003 4.910 4.960 4.710 4.750 434,200 -0.20(-4.04%)
Sep 08, 2003 4.600 4.950 4.570 4.950 812,700 +0.37(+8.08%)
Sep 05, 2003 4.600 4.850 4.570 4.580 469,900 -0.03(-0.65%)
Sep 04, 2003 4.590 4.700 4.480 4.610 463,900 +0.01(+0.22%)
Sep 03, 2003 4.740 4.881 4.460 4.600 663,300 -0.06(-1.29%)
Sep 02, 2003 4.350 4.700 4.330 4.660 609,100 +0.36(+8.37%)
Aug 29, 2003 4.230 4.400 4.230 4.300 346,900 +0.05(+1.18%)
Aug 28, 2003 4.290 4.400 4.090 4.250 478,600 +0.03(+0.71%)
Aug 27, 2003 3.800 4.250 3.720 4.220 1,938,300 +0.48(+12.83%)
Aug 26, 2003 3.650 3.750 3.500 3.740 452,600 +0.09(+2.47%)
Aug 25, 2003 3.650 3.810 3.650 3.650 297,400 -0.08(-2.14%)
Aug 22, 2003 3.840 3.940 3.670 3.730 260,300 -0.13(-3.37%)
Aug 21, 2003 3.670 3.860 3.670 3.860 487,300 +0.17(+4.61%)
Aug 20, 2003 3.840 3.840 3.670 3.690 543,400 -0.16(-4.16%)
Aug 19, 2003 3.850 3.950 3.770 3.850 354,400 -0.03(-0.77%)
Aug 18, 2003 3.760 3.880 3.651 3.880 247,100 +0.16(+4.30%)
Aug 15, 2003 3.770 3.880 3.610 3.720 196,900 -0.01(-0.27%)
Aug 14, 2003 3.610 3.730 3.490 3.730 230,400 +0.11(+3.04%)
Aug 13, 2003 3.550 3.630 3.450 3.620 160,600 +0.09(+2.55%)
Aug 12, 2003 3.400 3.530 3.380 3.530 213,300 +0.09(+2.62%)
Aug 11, 2003 3.310 3.450 3.260 3.440 217,300 +0.11(+3.30%)
Aug 08, 2003 3.310 3.400 3.290 3.330 168,500 +0.04(+1.22%)
Aug 07, 2003 3.280 3.400 3.180 3.290 337,800 +0.04(+1.23%)
Aug 06, 2003 3.620 3.710 3.250 3.250 614,600 -0.38(-10.47%)
Aug 05, 2003 3.760 3.800 3.620 3.630 284,800 -0.26(-6.68%)
Aug 04, 2003 3.930 3.930 3.750 3.890 216,300 -0.07(-1.77%)
Aug 01, 2003 3.950 3.970 3.790 3.960 412,900 +0.00(+0.00%)
Jul 31, 2003 3.810 3.960 3.770 3.960 755,300 +0.15(+3.94%)
Jul 30, 2003 3.860 3.890 3.694 3.810 329,600 -0.02(-0.52%)
Jul 29, 2003 3.870 3.900 3.800 3.830 170,500 -0.05(-1.29%)
Jul 28, 2003 3.880 3.990 3.810 3.880 323,700 +0.06(+1.57%)
Jul 25, 2003 3.860 3.960 3.770 3.820 312,900 -0.05(-1.29%)
Jul 24, 2003 3.790 3.990 3.730 3.870 385,200 +0.07(+1.84%)
Jul 23, 2003 3.810 3.810 3.620 3.800 293,200 +0.00(+0.00%)
Jul 22, 2003 3.690 3.940 3.670 3.800 367,500 +0.17(+4.68%)
Jul 21, 2003 3.810 3.850 3.620 3.630 461,400 -0.19(-4.97%)
Jul 18, 2003 3.920 4.055 3.660 3.820 973,200 -0.19(-4.74%)
Jul 17, 2003 4.390 4.501 3.990 4.010 667,800 -0.41(-9.28%)
Jul 16, 2003 4.470 4.510 4.390 4.420 273,300 -0.06(-1.34%)
Jul 15, 2003 4.470 4.500 4.400 4.480 346,800 -0.06(-1.32%)
Jul 14, 2003 4.620 4.770 4.400 4.540 462,100 -0.10(-2.16%)
Jul 11, 2003 4.580 4.740 4.580 4.640 225,100 +0.04(+0.87%)
Jul 10, 2003 4.560 4.700 4.360 4.600 574,300 -0.04(-0.86%)
Jul 09, 2003 4.610 4.680 4.510 4.640 294,700 +0.04(+0.87%)
Jul 08, 2003 4.610 4.700 4.550 4.600 255,700 -0.05(-1.08%)
Jul 07, 2003 4.510 4.650 4.450 4.650 324,900 +0.24(+5.44%)
Jul 03, 2003 4.410 4.590 4.360 4.410 281,700 -0.08(-1.78%)
Jul 02, 2003 4.080 4.500 4.080 4.490 697,800 +0.39(+9.51%)
Jul 01, 2003 4.060 4.259 3.960 4.100 237,900 +0.03(+0.74%)
Jun 30, 2003 4.240 4.240 4.050 4.070 288,800 -0.05(-1.21%)
Jun 27, 2003 4.210 4.400 4.060 4.120 285,000 -0.12(-2.83%)
Jun 26, 2003 4.050 4.240 4.000 4.240 353,800 +0.26(+6.53%)
Jun 25, 2003 4.050 4.200 3.910 3.980 383,800 -0.07(-1.73%)
Jun 24, 2003 4.040 4.200 3.970 4.050 396,100 +0.00(+0.00%)
Jun 23, 2003 4.460 4.460 4.040 4.050 480,800 -0.34(-7.74%)
Jun 20, 2003 4.430 4.620 4.350 4.390 298,600 -0.10(-2.23%)
Jun 19, 2003 4.590 4.740 4.470 4.490 384,800 -0.09(-1.97%)
Jun 18, 2003 4.460 4.750 4.430 4.580 530,100 +0.13(+2.92%)
Jun 17, 2003 4.570 4.580 4.310 4.450 432,100 +0.03(+0.66%)
Jun 16, 2003 4.480 4.690 4.390 4.421 727,200 -0.13(-2.84%)
Jun 13, 2003 4.810 4.850 4.350 4.550 665,800 -0.29(-5.99%)
Jun 12, 2003 4.880 5.000 4.810 4.840 545,700 -0.02(-0.41%)
Jun 11, 2003 4.700 5.010 4.650 4.860 418,300 +0.05(+1.04%)
Jun 10, 2003 4.610 4.890 4.610 4.810 373,100 +0.16(+3.44%)
Jun 09, 2003 5.160 5.200 4.570 4.650 836,600 -0.46(-9.00%)
Jun 06, 2003 5.150 5.430 5.030 5.110 1,336,600 +0.16(+3.23%)
Jun 05, 2003 4.830 5.200 4.720 4.950 819,900 +0.10(+2.06%)
Jun 04, 2003 4.740 4.900 4.710 4.850 450,700 +0.12(+2.54%)
Jun 03, 2003 4.710 4.970 4.710 4.730 339,400 +0.02(+0.42%)
Jun 02, 2003 4.820 5.000 4.530 4.710 1,167,000 +0.06(+1.29%)
May 30, 2003 4.620 4.780 4.610 4.650 849,400 +0.12(+2.65%)
May 29, 2003 4.300 4.600 4.210 4.530 1,300,900 +0.23(+5.35%)
May 28, 2003 4.170 4.350 4.160 4.300 515,600 +0.14(+3.37%)
May 27, 2003 3.970 4.250 3.960 4.160 609,900 +0.20(+5.05%)
May 23, 2003 3.990 4.090 3.960 3.960 283,500 -0.03(-0.75%)
May 22, 2003 3.920 4.110 3.850 3.990 350,400 +0.10(+2.57%)
May 21, 2003 3.870 3.940 3.770 3.890 242,600 +0.14(+3.73%)
May 20, 2003 3.820 3.950 3.640 3.750 392,900 -0.02(-0.53%)
May 19, 2003 4.150 4.160 3.750 3.770 710,400 -0.39(-9.38%)
May 16, 2003 4.330 4.500 4.120 4.160 497,300 -0.34(-7.56%)
May 15, 2003 4.080 4.500 4.080 4.500 699,500 +0.45(+11.11%)
May 14, 2003 3.990 4.100 3.940 4.050 432,300 +0.05(+1.25%)
May 13, 2003 4.020 4.050 3.810 4.000 344,100 -0.05(-1.23%)
May 12, 2003 3.990 4.110 3.980 4.050 270,400 +0.09(+2.27%)
May 09, 2003 3.860 4.000 3.760 3.960 264,800 +0.20(+5.32%)
May 08, 2003 3.660 3.850 3.650 3.760 304,000 -0.05(-1.31%)
May 07, 2003 4.130 4.150 3.750 3.810 514,900 -0.28(-6.85%)
May 06, 2003 4.110 4.180 4.020 4.090 539,300 +0.08(+2.00%)
May 05, 2003 3.960 4.120 3.860 4.010 595,200 +0.19(+4.97%)
May 02, 2003 3.500 3.900 3.490 3.820 487,800 +0.33(+9.46%)
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.