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 )

11.83 -0.19 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 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, 2015 6.930 7.050 6.910 7.010 651,386 +0.05(+0.72%)
Apr 29, 2015 6.550 7.490 6.550 6.960 835,896 -0.49(-6.58%)
Apr 28, 2015 7.320 7.465 7.300 7.450 415,872 +0.14(+1.92%)
Apr 27, 2015 7.450 7.575 7.270 7.310 527,033 -0.14(-1.88%)
Apr 24, 2015 7.510 7.510 7.380 7.450 149,524 -0.03(-0.40%)
Apr 23, 2015 7.400 7.510 7.290 7.480 239,534 +0.04(+0.54%)
Apr 22, 2015 7.430 7.460 7.330 7.440 137,726 -0.02(-0.27%)
Apr 21, 2015 7.430 7.485 7.340 7.460 171,286 +0.08(+1.08%)
Apr 20, 2015 7.280 7.430 7.280 7.380 248,557 +0.11(+1.51%)
Apr 17, 2015 7.360 7.430 7.250 7.270 365,046 -0.15(-2.02%)
Apr 16, 2015 7.350 7.475 7.350 7.420 224,439 +0.07(+0.95%)
Apr 15, 2015 7.440 7.440 7.280 7.350 316,305 -0.04(-0.54%)
Apr 14, 2015 7.530 7.530 7.360 7.390 287,676 -0.11(-1.47%)
Apr 13, 2015 7.540 7.640 7.495 7.500 194,754 -0.07(-0.92%)
Apr 10, 2015 7.450 7.630 7.410 7.570 386,899 +0.19(+2.51%)
Apr 09, 2015 7.370 7.400 7.280 7.385 246,775 +0.02(+0.27%)
Apr 08, 2015 7.280 7.400 7.280 7.365 300,591 +0.06(+0.75%)
Apr 07, 2015 7.340 7.400 7.300 7.310 161,571 -0.06(-0.81%)
Apr 06, 2015 7.310 7.430 7.260 7.370 228,297 -0.01(-0.14%)
Apr 02, 2015 7.350 7.380 7.380 7.380 237,800 +0.03(+0.41%)
Apr 01, 2015 7.360 7.390 7.260 7.350 324,961 -0.06(-0.81%)
Mar 31, 2015 7.330 7.460 7.330 7.410 287,934 +0.02(+0.20%)
Mar 30, 2015 7.320 7.410 7.320 7.395 293,594 +0.09(+1.30%)
Mar 27, 2015 7.260 7.330 7.190 7.300 236,640 +0.02(+0.27%)
Mar 26, 2015 7.250 7.320 7.170 7.280 311,942 -0.02(-0.27%)
Mar 25, 2015 7.590 7.650 7.260 7.300 357,866 -0.31(-4.07%)
Mar 24, 2015 7.640 7.720 7.580 7.610 279,411 -0.05(-0.65%)
Mar 23, 2015 7.650 7.800 7.640 7.660 384,204 +0.03(+0.39%)
Mar 20, 2015 7.600 7.700 7.590 7.630 961,516 +0.09(+1.19%)
Mar 19, 2015 7.510 7.615 7.510 7.540 241,818 -0.01(-0.13%)
Mar 18, 2015 7.550 7.630 7.490 7.550 365,186 -0.04(-0.53%)
Mar 17, 2015 7.580 7.635 7.530 7.590 231,208 +0.01(+0.13%)
Mar 16, 2015 7.570 7.700 7.570 7.580 313,390 +0.00(+0.00%)
Mar 13, 2015 7.680 7.725 7.540 7.580 312,125 -0.10(-1.30%)
Mar 12, 2015 7.500 7.685 7.470 7.680 314,324 +0.20(+2.67%)
Mar 11, 2015 7.390 7.535 7.270 7.480 349,695 +0.09(+1.22%)
Mar 10, 2015 7.510 7.550 7.370 7.390 419,092 -0.20(-2.64%)
Mar 09, 2015 7.550 7.665 7.480 7.590 441,665 +0.05(+0.66%)
Mar 06, 2015 7.560 7.680 7.520 7.540 426,915 -0.11(-1.44%)
Mar 05, 2015 7.730 7.750 7.540 7.650 349,803 -0.06(-0.78%)
Mar 04, 2015 7.690 7.730 7.720 7.710 420,036 -0.01(-0.13%)
Mar 03, 2015 7.870 7.940 7.700 7.720 328,382 -0.20(-2.53%)
Mar 02, 2015 7.780 7.980 7.780 7.920 423,807 +0.11(+1.41%)
Feb 27, 2015 7.870 7.920 7.800 7.810 480,879 -0.05(-0.64%)
Feb 26, 2015 7.810 7.930 7.700 7.860 364,875 +0.05(+0.64%)
Feb 25, 2015 7.720 7.855 7.720 7.810 483,819 +0.06(+0.77%)
Feb 24, 2015 7.890 7.940 7.710 7.750 734,076 -0.12(-1.52%)
Feb 23, 2015 7.880 7.940 7.790 7.870 338,043 -0.03(-0.38%)
Feb 20, 2015 7.890 7.910 7.790 7.900 433,278 +0.03(+0.38%)
Feb 19, 2015 7.850 7.940 7.810 7.870 327,315 -0.02(-0.25%)
Feb 18, 2015 7.890 7.935 7.820 7.890 461,462 -0.03(-0.38%)
Feb 17, 2015 7.870 7.950 7.790 7.920 561,659 +0.02(+0.25%)
Feb 13, 2015 7.910 7.900 7.900 7.900 426,200 +0.01(+0.13%)
Feb 12, 2015 7.810 7.930 7.790 7.890 755,227 +0.12(+1.54%)
Feb 11, 2015 7.730 7.820 7.630 7.770 255,012 +0.02(+0.26%)
Feb 10, 2015 7.780 7.830 7.680 7.750 379,272 -0.01(-0.13%)
Feb 09, 2015 7.700 7.840 7.582 7.760 448,010 +0.02(+0.26%)
Feb 06, 2015 7.780 7.850 7.670 7.740 642,811 -0.03(-0.39%)
Feb 05, 2015 7.740 7.840 7.680 7.770 801,516 +0.08(+1.04%)
Feb 04, 2015 7.710 7.860 7.610 7.690 1,045,921 -0.09(-1.16%)
Feb 03, 2015 7.640 7.780 7.630 7.780 814,379 +0.14(+1.83%)
Feb 02, 2015 7.640 7.800 7.590 7.640 1,558,772 -0.01(-0.13%)
Jan 30, 2015 7.250 7.890 7.100 7.650 2,758,403 +0.74(+10.71%)
Jan 29, 2015 7.080 7.080 6.905 6.910 1,260,101 -0.13(-1.85%)
Jan 28, 2015 7.110 7.190 7.020 7.040 452,586 -0.04(-0.56%)
Jan 27, 2015 6.990 7.150 6.990 7.080 525,768 -0.01(-0.21%)
Jan 26, 2015 7.030 7.140 6.970 7.095 581,239 +0.08(+1.21%)
Jan 23, 2015 6.970 7.060 6.940 7.010 697,494 +0.02(+0.29%)
Jan 22, 2015 6.840 6.990 6.740 6.990 536,837 +0.18(+2.64%)
Jan 21, 2015 6.790 6.850 6.730 6.810 264,791 -0.01(-0.15%)
Jan 20, 2015 6.810 6.880 6.750 6.820 611,895 +0.00(+0.00%)
Jan 16, 2015 6.730 6.890 6.670 6.820 375,933 +0.06(+0.89%)
Jan 15, 2015 6.980 7.070 6.745 6.760 406,877 -0.17(-2.52%)
Jan 14, 2015 6.780 6.975 6.750 6.935 409,475 +0.06(+0.95%)
Jan 13, 2015 6.900 7.110 6.770 6.870 549,957 +0.05(+0.73%)
Jan 12, 2015 6.750 6.820 6.525 6.820 502,523 +0.04(+0.59%)
Jan 09, 2015 6.860 6.890 6.710 6.780 306,987 -0.09(-1.31%)
Jan 08, 2015 6.870 6.960 6.810 6.870 571,934 +0.09(+1.33%)
Jan 07, 2015 6.780 6.880 6.690 6.780 297,591 +0.03(+0.44%)
Jan 06, 2015 6.900 7.000 6.640 6.750 527,333 -0.12(-1.75%)
Jan 05, 2015 6.900 7.020 6.750 6.870 458,964 -0.14(-2.00%)
Jan 02, 2015 7.090 7.130 6.900 7.010 215,349 +0.00(+0.00%)
Dec 31, 2014 7.170 7.010 7.010 7.010 324,500 -0.12(-1.68%)
Dec 30, 2014 7.160 7.250 7.100 7.130 355,183 -0.09(-1.25%)
Dec 29, 2014 7.300 7.380 7.170 7.220 367,812 -0.10(-1.37%)
Dec 26, 2014 7.290 7.370 7.220 7.320 304,748 +0.01(+0.14%)
Dec 24, 2014 7.000 7.310 7.310 7.310 478,000 +0.34(+4.88%)
Dec 23, 2014 6.980 7.080 6.890 6.970 601,909 -0.02(-0.29%)
Dec 22, 2014 6.930 7.070 6.800 6.990 655,711 +0.02(+0.29%)
Dec 19, 2014 6.850 7.000 6.740 6.970 3,199,331 +0.10(+1.53%)
Dec 18, 2014 6.790 6.900 6.620 6.865 536,655 +0.20(+2.92%)
Dec 17, 2014 6.560 6.670 6.455 6.670 631,278 +0.12(+1.83%)
Dec 16, 2014 6.520 6.700 6.460 6.550 1,007,903 +0.00(+0.00%)
Dec 15, 2014 6.830 6.880 6.530 6.550 810,439 -0.28(-4.10%)
Dec 12, 2014 6.880 6.940 6.750 6.830 915,487 -0.18(-2.57%)
Dec 11, 2014 6.900 7.250 6.850 7.010 973,422 -0.20(-2.77%)
Dec 10, 2014 7.300 7.460 7.190 7.210 672,887 -0.14(-1.90%)
Dec 09, 2014 7.000 7.360 6.960 7.350 716,895 +0.19(+2.65%)
Dec 08, 2014 7.190 7.340 7.130 7.160 485,053 -0.08(-1.10%)
Dec 05, 2014 7.160 7.250 7.140 7.240 427,590 +0.08(+1.12%)
Dec 04, 2014 7.090 7.250 7.060 7.160 493,514 +0.07(+0.99%)
Dec 03, 2014 7.090 7.190 7.020 7.090 395,604 +0.03(+0.42%)
Dec 02, 2014 6.930 7.070 6.930 7.060 329,259 +0.13(+1.88%)
Dec 01, 2014 6.950 7.000 6.850 6.930 433,743 -0.07(-1.00%)
Nov 28, 2014 7.190 7.210 6.960 7.000 273,422 -0.21(-2.91%)
Nov 26, 2014 7.220 7.210 7.210 7.210 465,000 -0.02(-0.28%)
Nov 25, 2014 6.900 7.240 6.780 7.230 717,974 +0.35(+5.09%)
Nov 24, 2014 6.830 6.880 6.710 6.880 435,733 +0.05(+0.73%)
Nov 21, 2014 6.890 6.930 6.810 6.830 325,254 +0.05(+0.81%)
Nov 20, 2014 6.620 6.780 6.590 6.775 249,401 +0.14(+2.03%)
Nov 19, 2014 6.750 6.775 6.600 6.640 287,530 -0.11(-1.56%)
Nov 18, 2014 6.710 6.870 6.710 6.745 339,209 +0.05(+0.82%)
Nov 17, 2014 6.760 6.835 6.670 6.690 304,858 -0.10(-1.47%)
Nov 14, 2014 6.760 6.840 6.690 6.790 333,923 +0.00(+0.00%)
Nov 13, 2014 6.920 6.970 6.790 6.790 288,045 -0.11(-1.59%)
Nov 12, 2014 6.750 6.910 6.750 6.900 333,655 +0.09(+1.32%)
Nov 11, 2014 6.910 6.910 6.740 6.810 333,033 -0.10(-1.45%)
Nov 10, 2014 7.040 7.040 6.870 6.910 337,520 -0.16(-2.26%)
Nov 07, 2014 7.040 7.070 6.910 7.070 597,250 +0.00(+0.00%)
Nov 06, 2014 6.980 7.130 6.940 7.070 629,150 +0.06(+0.86%)
Nov 05, 2014 6.880 7.050 6.790 7.010 617,947 +0.16(+2.34%)
Nov 04, 2014 6.840 6.900 6.760 6.850 500,179 -0.02(-0.29%)
Nov 03, 2014 6.660 6.920 6.580 6.870 712,812 +0.20(+3.00%)
Oct 31, 2014 6.650 6.750 6.580 6.670 982,063 +0.17(+2.62%)
Oct 30, 2014 6.130 6.530 6.130 6.500 770,286 +0.38(+6.21%)
Oct 29, 2014 6.450 6.450 6.000 6.120 1,190,475 -0.25(-3.92%)
Oct 28, 2014 6.140 6.390 6.120 6.370 831,392 +0.23(+3.75%)
Oct 27, 2014 6.220 6.230 6.050 6.140 426,276 -0.09(-1.44%)
Oct 24, 2014 6.300 6.378 6.150 6.230 298,290 -0.09(-1.42%)
Oct 23, 2014 6.150 6.370 6.150 6.320 687,434 +0.24(+3.95%)
Oct 22, 2014 6.150 6.240 6.040 6.080 523,641 -0.08(-1.30%)
Oct 21, 2014 6.070 6.185 6.000 6.160 501,225 +0.13(+2.16%)
Oct 20, 2014 5.930 6.020 5.904 6.030 969,968 +0.03(+0.50%)
Oct 17, 2014 6.140 6.140 6.000 6.000 542,580 -0.04(-0.74%)
Oct 16, 2014 5.990 6.125 5.900 6.045 576,211 -0.07(-1.06%)
Oct 15, 2014 5.690 6.120 5.640 6.110 834,751 +0.35(+6.08%)
Oct 14, 2014 5.790 5.900 5.740 5.760 617,182 +0.04(+0.70%)
Oct 13, 2014 5.670 5.800 5.605 5.720 972,270 +0.06(+1.06%)
Oct 10, 2014 5.940 5.960 5.660 5.660 1,294,170 -0.35(-5.82%)
Oct 09, 2014 6.180 6.190 5.990 6.010 493,309 -0.19(-3.06%)
Oct 08, 2014 6.090 6.210 5.930 6.200 831,866 +0.12(+1.97%)
Oct 07, 2014 6.220 6.260 6.080 6.080 853,793 -0.14(-2.25%)
Oct 06, 2014 6.350 6.460 6.185 6.220 760,179 -0.14(-2.20%)
Oct 03, 2014 6.430 6.455 6.340 6.360 366,940 +0.01(+0.16%)
Oct 02, 2014 6.230 6.390 6.175 6.350 512,126 +0.14(+2.25%)
Oct 01, 2014 6.300 6.380 6.210 6.210 809,655 -0.13(-2.05%)
Sep 30, 2014 6.460 6.470 6.330 6.340 710,086 -0.11(-1.71%)
Sep 29, 2014 6.310 6.480 6.300 6.450 406,786 +0.06(+0.94%)
Sep 26, 2014 6.340 6.460 6.321 6.390 519,206 +0.04(+0.63%)
Sep 25, 2014 6.500 6.500 6.340 6.350 704,879 -0.10(-1.55%)
Sep 24, 2014 6.410 6.480 6.390 6.450 548,214 +0.04(+0.62%)
Sep 23, 2014 6.470 6.510 6.320 6.410 949,640 -0.07(-1.08%)
Sep 22, 2014 6.580 6.620 6.460 6.480 675,816 -0.12(-1.82%)
Sep 19, 2014 6.700 6.780 6.560 6.600 1,896,828 -0.11(-1.64%)
Sep 18, 2014 6.610 6.730 6.510 6.710 770,077 +0.12(+1.82%)
Sep 17, 2014 6.630 6.705 6.500 6.590 701,236 -0.02(-0.30%)
Sep 16, 2014 6.490 6.630 6.440 6.610 662,375 +0.12(+1.85%)
Sep 15, 2014 6.620 6.730 6.440 6.490 1,895,901 -0.25(-3.71%)
Sep 12, 2014 6.950 7.060 6.720 6.740 1,009,919 -0.23(-3.30%)
Sep 11, 2014 6.800 6.990 6.790 6.970 811,232 +0.04(+0.58%)
Sep 10, 2014 6.910 6.990 6.890 6.930 810,254 +0.03(+0.43%)
Sep 09, 2014 6.970 7.000 6.845 6.900 740,038 -0.12(-1.71%)
Sep 08, 2014 6.850 7.040 6.820 7.020 773,874 +0.14(+2.03%)
Sep 05, 2014 6.760 7.000 6.750 6.880 1,218,992 +0.08(+1.18%)
Sep 04, 2014 6.630 6.865 6.630 6.800 884,246 +0.16(+2.41%)
Sep 03, 2014 6.580 6.650 6.550 6.640 1,167,483 +0.10(+1.53%)
Sep 02, 2014 6.520 6.620 6.380 6.540 747,330 -0.03(-0.46%)
Aug 29, 2014 6.510 6.570 6.570 6.570 529,200 +0.07(+1.08%)
Aug 28, 2014 6.420 6.510 6.364 6.500 474,278 +0.03(+0.46%)
Aug 27, 2014 6.500 6.910 6.460 6.470 562,824 -0.05(-0.77%)
Aug 26, 2014 6.240 6.580 6.240 6.520 536,620 +0.26(+4.15%)
Aug 25, 2014 6.360 6.490 6.235 6.260 630,125 -0.08(-1.26%)
Aug 22, 2014 6.230 6.390 6.110 6.340 518,111 +0.11(+1.77%)
Aug 21, 2014 6.080 6.270 6.080 6.230 403,967 +0.12(+1.96%)
Aug 20, 2014 6.130 6.200 6.050 6.110 420,882 -0.09(-1.45%)
Aug 19, 2014 6.190 6.270 6.090 6.200 381,492 -0.01(-0.16%)
Aug 18, 2014 6.170 6.300 6.170 6.210 506,799 +0.06(+0.98%)
Aug 15, 2014 6.260 6.260 6.080 6.150 524,392 -0.04(-0.65%)
Aug 14, 2014 6.170 6.170 6.140 6.190 288,825 +0.00(+0.00%)
Aug 13, 2014 6.110 6.200 6.110 6.190 301,046 +0.11(+1.81%)
Aug 12, 2014 6.170 6.215 6.070 6.080 602,372 -0.15(-2.41%)
Aug 11, 2014 6.050 6.290 6.020 6.230 450,115 +0.23(+3.83%)
Aug 08, 2014 5.980 6.140 5.980 6.000 921,252 +0.01(+0.17%)
Aug 07, 2014 6.190 6.230 5.980 5.990 1,120,032 -0.17(-2.76%)
Aug 06, 2014 6.100 6.260 6.000 6.160 494,820 +0.04(+0.65%)
Aug 05, 2014 6.110 6.210 6.030 6.120 553,473 -0.02(-0.33%)
Aug 04, 2014 5.990 6.150 5.900 6.140 1,019,467 +0.20(+3.37%)
Aug 01, 2014 6.120 6.240 5.930 5.940 1,062,400 -0.06(-1.00%)
Jul 31, 2014 5.950 6.050 5.940 6.000 815,128 +0.01(+0.17%)
Jul 30, 2014 5.800 6.000 5.800 5.990 787,984 +0.26(+4.54%)
Jul 29, 2014 5.850 6.160 5.660 5.730 2,038,803 -0.50(-8.03%)
Jul 28, 2014 6.300 6.310 6.170 6.230 678,356 -0.07(-1.11%)
Jul 25, 2014 6.230 6.322 6.220 6.300 667,404 +0.00(+0.00%)
Jul 24, 2014 6.290 6.390 6.260 6.300 538,827 +0.01(+0.16%)
Jul 23, 2014 6.270 6.350 6.250 6.290 902,922 +0.01(+0.16%)
Jul 22, 2014 6.280 6.370 6.216 6.280 549,778 +0.04(+0.64%)
Jul 21, 2014 6.100 6.275 6.100 6.240 768,646 +0.11(+1.79%)
Jul 18, 2014 5.980 6.140 5.980 6.130 577,060 +0.13(+2.17%)
Jul 17, 2014 5.990 6.060 5.980 6.000 705,390 -0.01(-0.17%)
Jul 16, 2014 6.040 6.075 5.920 6.010 864,609 +0.03(+0.50%)
Jul 15, 2014 6.120 6.240 5.960 5.980 1,436,681 -0.17(-2.76%)
Jul 14, 2014 6.060 6.510 6.051 6.150 2,401,083 -0.98(-13.74%)
Jul 11, 2014 7.100 7.150 7.010 7.130 709,378 +0.05(+0.71%)
Jul 10, 2014 7.180 7.240 7.070 7.080 1,430,543 -0.25(-3.41%)
Jul 09, 2014 7.370 7.440 7.315 7.330 766,256 -0.03(-0.41%)
Jul 08, 2014 7.460 7.490 7.270 7.360 1,198,773 -0.14(-1.87%)
Jul 07, 2014 7.500 7.530 7.440 7.500 538,808 -0.04(-0.53%)
Jul 03, 2014 7.480 7.540 7.540 7.540 427,000 +0.07(+0.94%)
Jul 02, 2014 7.570 7.630 7.440 7.470 831,069 -0.12(-1.65%)
Jul 01, 2014 7.500 7.660 7.420 7.595 785,873 +0.13(+1.81%)
Jun 30, 2014 7.410 7.470 7.375 7.460 522,715 +0.01(+0.13%)
Jun 27, 2014 7.310 7.460 7.290 7.450 1,147,463 +0.07(+0.95%)
Jun 26, 2014 7.380 7.420 7.230 7.380 692,360 -0.03(-0.40%)
Jun 25, 2014 7.370 7.540 7.240 7.410 964,494 -0.03(-0.40%)
Jun 24, 2014 7.410 7.590 7.380 7.440 1,362,723 -0.02(-0.27%)
Jun 23, 2014 7.470 7.510 7.410 7.460 517,501 -0.03(-0.40%)
Jun 20, 2014 7.450 7.510 7.380 7.490 1,658,514 +0.09(+1.22%)
Jun 19, 2014 7.500 7.520 7.370 7.400 516,864 -0.10(-1.33%)
Jun 18, 2014 7.450 7.530 7.365 7.500 570,725 +0.08(+1.08%)
Jun 17, 2014 7.380 7.495 7.270 7.420 553,299 +0.01(+0.13%)
Jun 16, 2014 7.490 7.550 7.380 7.410 449,651 -0.13(-1.72%)
Jun 13, 2014 7.690 7.690 7.530 7.540 412,829 -0.08(-1.05%)
Jun 12, 2014 7.590 7.680 7.490 7.620 537,186 +0.00(+0.00%)
Jun 11, 2014 7.640 7.710 7.550 7.620 485,640 -0.09(-1.17%)
Jun 10, 2014 7.660 7.745 7.550 7.710 556,953 +0.12(+1.58%)
Jun 06, 2014 7.480 7.610 7.470 7.590 994,377 +0.12(+1.61%)
Jun 05, 2014 7.230 7.470 7.230 7.470 747,553 +0.23(+3.18%)
Jun 04, 2014 7.240 7.350 7.160 7.240 883,216 -0.01(-0.14%)
Jun 03, 2014 7.090 7.280 7.080 7.250 1,629,404 +0.16(+2.26%)
Jun 02, 2014 7.280 7.300 7.070 7.090 490,949 -0.15(-2.07%)
May 30, 2014 7.380 7.400 7.240 7.240 583,915 -0.12(-1.63%)
May 29, 2014 7.460 7.460 7.340 7.360 320,319 -0.04(-0.54%)
May 28, 2014 7.360 7.460 7.340 7.400 466,868 +0.04(+0.54%)
May 27, 2014 7.420 7.480 7.340 7.360 636,242 -0.03(-0.41%)
May 23, 2014 7.300 7.390 7.390 7.390 421,900 +0.06(+0.89%)
May 22, 2014 7.300 7.340 7.183 7.325 165,517 +0.07(+0.90%)
May 21, 2014 7.290 7.340 7.180 7.260 702,859 -0.01(-0.14%)
May 20, 2014 7.390 7.390 7.200 7.270 605,304 -0.11(-1.49%)
May 19, 2014 7.240 7.410 7.210 7.380 429,575 +0.08(+1.10%)
May 16, 2014 7.180 7.300 7.120 7.300 838,684 +0.12(+1.67%)
May 15, 2014 7.100 7.270 7.030 7.180 874,632 +0.09(+1.27%)
May 14, 2014 7.220 7.220 7.040 7.090 703,010 -0.13(-1.80%)
May 13, 2014 7.270 7.320 7.159 7.220 322,013 -0.08(-1.10%)
May 12, 2014 7.080 7.360 6.960 7.300 476,060 +0.23(+3.25%)
May 09, 2014 6.900 7.130 6.830 7.070 628,436 +0.12(+1.73%)
May 08, 2014 6.940 7.010 6.875 6.950 1,066,996 +0.02(+0.29%)
May 07, 2014 7.040 7.070 6.850 6.930 818,736 -0.09(-1.28%)
May 06, 2014 7.110 7.280 7.005 7.020 633,037 -0.13(-1.82%)
May 05, 2014 7.040 7.180 6.980 7.150 468,669 +0.06(+0.85%)
May 02, 2014 7.090 7.200 7.020 7.090 502,985 +0.04(+0.57%)
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.