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 )

11.97 -0.05 (-0.42%)
Streaming Delayed Price Updated: 11:43 AM 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 29, 2016 3.500 3.510 3.430 3.460 481,855 -0.04(-1.14%)
Apr 28, 2016 3.500 3.550 3.460 3.500 563,441 -0.04(-1.13%)
Apr 27, 2016 3.560 3.590 3.470 3.540 334,766 -0.03(-0.84%)
Apr 26, 2016 3.430 3.570 3.420 3.570 304,230 +0.14(+4.08%)
Apr 25, 2016 3.600 3.640 3.400 3.430 391,245 -0.18(-4.99%)
Apr 22, 2016 3.450 3.610 3.440 3.610 731,203 +0.15(+4.34%)
Apr 21, 2016 3.340 3.480 3.280 3.460 3,972,360 +0.12(+3.59%)
Apr 20, 2016 3.310 3.390 3.310 3.340 319,775 -0.02(-0.60%)
Apr 19, 2016 3.340 3.396 3.340 3.360 208,043 +0.02(+0.60%)
Apr 18, 2016 3.290 3.355 3.250 3.340 382,656 +0.03(+0.91%)
Apr 15, 2016 3.270 3.330 3.240 3.310 318,779 +0.01(+0.30%)
Apr 14, 2016 3.290 3.320 3.235 3.300 554,074 +0.01(+0.30%)
Apr 13, 2016 3.230 3.320 3.230 3.290 424,368 +0.06(+1.86%)
Apr 12, 2016 3.200 3.250 3.140 3.230 658,351 +0.03(+0.94%)
Apr 11, 2016 3.110 3.210 3.110 3.200 341,270 +0.11(+3.56%)
Apr 08, 2016 3.100 3.128 3.030 3.090 553,077 +0.03(+0.98%)
Apr 07, 2016 3.140 3.160 3.020 3.060 692,698 -0.11(-3.47%)
Apr 06, 2016 3.250 3.255 3.160 3.170 337,149 -0.06(-1.86%)
Apr 05, 2016 3.240 3.300 3.230 3.230 315,177 -0.05(-1.52%)
Apr 04, 2016 3.310 3.340 3.270 3.280 287,529 -0.01(-0.30%)
Apr 01, 2016 3.230 3.320 3.210 3.290 334,790 +0.02(+0.61%)
Mar 31, 2016 3.290 3.320 3.240 3.270 1,169,604 -0.04(-1.21%)
Mar 30, 2016 3.290 3.360 3.230 3.310 498,384 +0.01(+0.30%)
Mar 29, 2016 3.150 3.325 3.100 3.300 479,972 +0.11(+3.45%)
Mar 28, 2016 3.230 3.260 3.190 3.190 386,443 -0.04(-1.24%)
Mar 24, 2016 3.170 3.230 3.230 3.230 1,008,000 +0.04(+1.25%)
Mar 23, 2016 3.210 3.290 3.190 3.190 942,699 -0.04(-1.24%)
Mar 22, 2016 3.250 3.264 3.190 3.230 289,478 -0.03(-0.92%)
Mar 21, 2016 3.240 3.300 3.200 3.260 556,877 +0.04(+1.24%)
Mar 18, 2016 3.180 3.250 3.145 3.220 1,545,835 +0.07(+2.22%)
Mar 17, 2016 3.040 3.180 3.000 3.150 525,846 +0.12(+3.96%)
Mar 16, 2016 2.970 3.030 2.910 3.030 309,771 +0.07(+2.36%)
Mar 15, 2016 3.120 3.140 2.850 2.960 720,692 -0.18(-5.73%)
Mar 14, 2016 3.290 3.290 3.120 3.140 394,932 -0.14(-4.27%)
Mar 11, 2016 3.200 3.280 3.175 3.280 323,935 +0.13(+4.13%)
Mar 10, 2016 3.310 3.400 3.135 3.150 330,205 -0.13(-3.96%)
Mar 09, 2016 3.140 3.300 3.140 3.280 916,706 +0.10(+3.14%)
Mar 08, 2016 3.250 3.310 3.150 3.180 516,901 -0.09(-2.75%)
Mar 07, 2016 3.250 3.450 3.230 3.270 959,803 +0.02(+0.62%)
Mar 04, 2016 3.410 3.450 3.240 3.250 546,536 -0.14(-4.13%)
Mar 03, 2016 3.420 3.530 3.310 3.390 596,037 -0.05(-1.45%)
Mar 02, 2016 3.350 3.530 3.320 3.440 744,657 +0.07(+2.08%)
Mar 01, 2016 3.350 3.470 3.350 3.370 696,954 +0.02(+0.60%)
Feb 29, 2016 3.020 3.350 3.020 3.350 1,482,172 +0.31(+10.20%)
Feb 26, 2016 3.200 3.210 3.040 3.040 1,397,500 -0.14(-4.40%)
Feb 25, 2016 3.110 3.180 3.060 3.180 421,660 +0.09(+2.91%)
Feb 24, 2016 2.980 3.120 2.930 3.090 729,926 +0.10(+3.34%)
Feb 23, 2016 3.160 3.190 2.920 2.990 853,365 -0.20(-6.27%)
Feb 22, 2016 3.450 3.500 3.170 3.190 805,789 -0.24(-7.00%)
Feb 19, 2016 3.360 3.460 3.220 3.430 842,714 +0.07(+2.08%)
Feb 18, 2016 3.140 3.400 3.110 3.360 837,565 +0.23(+7.35%)
Feb 17, 2016 3.300 3.550 3.130 3.130 1,201,286 -0.19(-5.72%)
Feb 16, 2016 3.230 3.380 3.205 3.320 506,088 +0.13(+4.08%)
Feb 12, 2016 3.100 3.190 3.190 3.190 593,400 +0.05(+1.59%)
Feb 11, 2016 3.120 3.360 3.035 3.140 2,508,388 -0.00(-0.16%)
Feb 10, 2016 3.130 3.200 3.115 3.145 244,082 +0.02(+0.80%)
Feb 09, 2016 3.080 3.180 3.050 3.120 203,446 -0.01(-0.32%)
Feb 08, 2016 3.060 3.140 3.000 3.130 323,270 +0.04(+1.29%)
Feb 05, 2016 3.260 3.330 3.090 3.090 661,413 -0.20(-6.08%)
Feb 04, 2016 3.200 3.325 3.190 3.290 215,013 +0.09(+2.81%)
Feb 03, 2016 3.150 3.235 3.080 3.200 274,061 +0.09(+2.89%)
Feb 02, 2016 3.270 3.300 3.100 3.110 270,819 -0.18(-5.47%)
Feb 01, 2016 3.270 3.320 3.170 3.290 1,142,078 -0.01(-0.30%)
Jan 29, 2016 3.170 3.500 3.170 3.300 964,867 +0.16(+5.10%)
Jan 28, 2016 3.330 3.370 3.120 3.140 366,892 -0.17(-5.14%)
Jan 27, 2016 3.370 3.420 3.260 3.310 293,707 -0.13(-3.78%)
Jan 26, 2016 3.260 3.470 3.260 3.440 1,792,182 +0.18(+5.52%)
Jan 25, 2016 3.270 3.310 3.210 3.260 325,897 -0.04(-1.21%)
Jan 22, 2016 3.360 3.435 3.270 3.300 310,185 +0.02(+0.61%)
Jan 21, 2016 3.240 3.320 3.200 3.280 375,666 +0.07(+2.18%)
Jan 20, 2016 3.220 3.310 3.130 3.210 892,077 -0.06(-1.83%)
Jan 19, 2016 3.380 3.440 3.240 3.270 530,298 -0.06(-1.80%)
Jan 15, 2016 3.320 3.330 3.330 3.330 843,400 -0.07(-2.06%)
Jan 14, 2016 3.450 3.510 3.320 3.400 802,629 +0.07(+2.10%)
Jan 13, 2016 3.510 3.525 3.270 3.330 1,098,494 -0.10(-2.92%)
Jan 12, 2016 3.520 3.580 3.360 3.430 629,190 -0.07(-2.00%)
Jan 11, 2016 3.460 3.510 3.430 3.500 590,224 +0.04(+1.16%)
Jan 08, 2016 3.520 3.600 3.450 3.460 606,770 -0.07(-1.98%)
Jan 07, 2016 3.580 3.620 3.480 3.530 476,356 -0.11(-3.02%)
Jan 06, 2016 3.640 3.760 3.590 3.640 973,033 -0.04(-1.09%)
Jan 05, 2016 3.930 3.950 3.650 3.680 1,890,904 -0.27(-6.84%)
Jan 04, 2016 4.030 4.040 3.910 3.950 455,332 -0.12(-2.95%)
Dec 31, 2015 4.150 4.070 4.070 4.070 426,500 -0.09(-2.16%)
Dec 30, 2015 4.200 4.222 4.150 4.160 305,333 -0.04(-0.95%)
Dec 29, 2015 4.230 4.250 4.180 4.200 382,715 +0.02(+0.48%)
Dec 28, 2015 4.270 4.300 4.110 4.180 428,309 -0.13(-3.02%)
Dec 24, 2015 4.240 4.310 4.310 4.310 173,800 +0.10(+2.38%)
Dec 23, 2015 4.220 4.260 4.150 4.210 449,428 +0.01(+0.24%)
Dec 22, 2015 4.270 4.270 4.200 4.200 313,437 -0.04(-0.94%)
Dec 21, 2015 4.190 4.240 4.095 4.240 584,501 +0.03(+0.71%)
Dec 18, 2015 4.200 4.250 4.120 4.210 1,354,622 +0.00(+0.00%)
Dec 17, 2015 4.310 4.350 4.175 4.210 340,488 -0.09(-2.09%)
Dec 16, 2015 4.430 4.450 4.280 4.300 586,847 -0.04(-0.92%)
Dec 15, 2015 4.250 4.370 4.190 4.340 705,598 +0.14(+3.33%)
Dec 14, 2015 4.250 4.340 4.160 4.200 553,357 -0.06(-1.41%)
Dec 11, 2015 4.290 4.370 4.210 4.260 644,056 -0.04(-0.93%)
Dec 10, 2015 4.350 4.400 4.295 4.300 634,278 -0.04(-0.92%)
Dec 09, 2015 4.490 4.490 4.250 4.340 11,946,888 -0.15(-3.34%)
Dec 08, 2015 4.760 4.760 4.370 4.490 1,718,574 -0.76(-14.48%)
Dec 07, 2015 5.330 5.360 5.210 5.250 233,368 -0.09(-1.69%)
Dec 04, 2015 5.390 5.510 5.340 5.340 360,922 -0.08(-1.48%)
Dec 03, 2015 5.480 5.530 5.350 5.420 425,971 -0.04(-0.73%)
Dec 02, 2015 5.630 5.710 5.455 5.460 288,077 -0.16(-2.85%)
Dec 01, 2015 5.570 5.660 5.525 5.620 254,008 +0.09(+1.63%)
Nov 30, 2015 5.630 5.690 5.490 5.530 375,414 -0.06(-1.07%)
Nov 27, 2015 5.530 5.620 5.510 5.590 74,943 +0.04(+0.72%)
Nov 25, 2015 5.460 5.550 5.550 5.550 154,600 +0.10(+1.83%)
Nov 24, 2015 5.440 5.530 5.430 5.450 246,623 -0.04(-0.73%)
Nov 23, 2015 5.370 5.510 5.320 5.490 171,791 +0.09(+1.67%)
Nov 20, 2015 5.350 5.440 5.290 5.400 318,538 +0.08(+1.50%)
Nov 19, 2015 5.270 5.340 5.240 5.320 264,991 +0.01(+0.19%)
Nov 18, 2015 5.260 5.330 5.190 5.310 419,932 +0.08(+1.53%)
Nov 17, 2015 5.200 5.320 5.130 5.230 631,070 +0.04(+0.77%)
Nov 16, 2015 5.140 5.240 5.060 5.190 854,517 +0.03(+0.58%)
Nov 13, 2015 5.360 5.780 5.110 5.160 618,267 -0.25(-4.62%)
Nov 12, 2015 5.500 5.530 5.405 5.410 230,742 -0.10(-1.81%)
Nov 11, 2015 5.660 5.660 5.510 5.510 227,726 -0.14(-2.48%)
Nov 10, 2015 5.790 5.820 5.630 5.650 282,769 -0.13(-2.25%)
Nov 09, 2015 5.900 5.900 5.710 5.780 237,062 -0.12(-2.03%)
Nov 06, 2015 5.810 5.920 5.770 5.900 225,949 +0.05(+0.85%)
Nov 05, 2015 5.860 5.890 5.780 5.850 176,507 -0.02(-0.34%)
Nov 04, 2015 5.930 5.940 5.815 5.870 244,020 -0.09(-1.51%)
Nov 03, 2015 5.810 6.000 5.800 5.960 303,490 +0.16(+2.76%)
Nov 02, 2015 5.750 5.820 5.700 5.800 328,823 +0.04(+0.69%)
Oct 30, 2015 5.860 5.900 5.750 5.760 835,850 -0.07(-1.20%)
Oct 29, 2015 5.810 5.950 5.790 5.830 354,047 -0.02(-0.34%)
Oct 28, 2015 5.680 6.000 5.516 5.850 814,103 +0.15(+2.63%)
Oct 27, 2015 5.810 5.880 5.615 5.700 690,843 -0.19(-3.23%)
Oct 26, 2015 6.040 6.060 5.860 5.890 247,538 -0.13(-2.16%)
Oct 23, 2015 6.000 6.070 5.960 6.020 347,102 +0.04(+0.67%)
Oct 22, 2015 5.900 6.060 5.870 5.980 375,994 +0.09(+1.53%)
Oct 21, 2015 6.100 6.100 5.870 5.890 320,438 -0.21(-3.44%)
Oct 20, 2015 5.970 6.125 5.960 6.100 339,052 +0.10(+1.67%)
Oct 19, 2015 5.950 6.040 5.920 6.000 150,682 +0.00(+0.00%)
Oct 16, 2015 6.020 6.040 5.732 6.000 366,979 +0.00(+0.00%)
Oct 15, 2015 5.930 6.020 5.880 6.000 397,719 +0.11(+1.87%)
Oct 14, 2015 5.930 6.000 5.860 5.890 353,657 -0.03(-0.51%)
Oct 13, 2015 5.930 6.040 5.870 5.920 349,995 -0.05(-0.84%)
Oct 12, 2015 5.910 6.010 5.850 5.970 377,356 +0.03(+0.51%)
Oct 09, 2015 5.820 5.965 5.720 5.940 409,881 +0.18(+3.13%)
Oct 08, 2015 5.820 5.876 5.463 5.760 1,174,621 -0.55(-8.72%)
Oct 07, 2015 6.130 6.310 6.130 6.310 268,994 +0.18(+2.94%)
Oct 06, 2015 6.080 6.210 6.000 6.130 304,013 +0.02(+0.33%)
Oct 05, 2015 5.850 6.120 5.850 6.110 323,599 +0.27(+4.62%)
Oct 02, 2015 5.710 5.850 5.670 5.840 383,762 +0.09(+1.57%)
Oct 01, 2015 5.800 5.920 5.660 5.750 310,408 -0.05(-0.86%)
Sep 30, 2015 5.830 5.870 5.770 5.800 264,169 +0.03(+0.52%)
Sep 29, 2015 5.840 5.900 5.750 5.770 281,089 -0.07(-1.20%)
Sep 28, 2015 5.870 5.960 5.840 5.840 247,649 -0.05(-0.85%)
Sep 25, 2015 5.930 5.970 5.830 5.890 376,999 +0.01(+0.17%)
Sep 24, 2015 5.820 5.910 5.765 5.880 318,078 +0.04(+0.68%)
Sep 23, 2015 5.760 5.890 5.710 5.840 302,886 +0.12(+2.10%)
Sep 22, 2015 5.820 5.840 5.680 5.720 315,605 -0.13(-2.22%)
Sep 21, 2015 5.900 5.995 5.830 5.850 245,517 -0.02(-0.34%)
Sep 18, 2015 6.030 6.110 5.850 5.870 789,436 -0.23(-3.77%)
Sep 17, 2015 6.170 6.190 6.060 6.100 284,242 -0.04(-0.65%)
Sep 16, 2015 6.040 6.250 5.932 6.140 216,354 +0.02(+0.33%)
Sep 15, 2015 6.050 6.140 6.040 6.120 224,692 +0.10(+1.66%)
Sep 14, 2015 6.120 6.130 5.990 6.020 304,414 -0.09(-1.47%)
Sep 11, 2015 6.120 6.260 6.050 6.110 390,958 -0.04(-0.65%)
Sep 10, 2015 5.930 6.260 5.778 6.150 880,008 +0.55(+9.82%)
Sep 09, 2015 5.710 5.790 5.600 5.600 337,894 -0.08(-1.41%)
Sep 08, 2015 5.660 5.760 5.640 5.680 275,361 +0.08(+1.43%)
Sep 04, 2015 5.650 5.600 5.600 5.600 258,300 -0.09(-1.58%)
Sep 03, 2015 5.660 5.770 5.650 5.690 384,564 -0.01(-0.18%)
Sep 02, 2015 5.690 5.710 5.610 5.700 260,706 +0.06(+1.06%)
Sep 01, 2015 5.680 5.780 5.640 5.640 351,067 -0.13(-2.25%)
Aug 31, 2015 5.740 5.820 5.640 5.770 411,031 -0.02(-0.35%)
Aug 28, 2015 5.630 5.840 5.630 5.790 324,068 +0.12(+2.12%)
Aug 27, 2015 5.620 5.790 5.540 5.670 444,344 +0.06(+1.07%)
Aug 26, 2015 5.570 5.610 5.470 5.610 391,828 +0.12(+2.19%)
Aug 25, 2015 5.520 5.585 5.455 5.490 675,089 +0.02(+0.37%)
Aug 24, 2015 5.500 5.660 5.400 5.470 572,997 -0.11(-1.97%)
Aug 21, 2015 5.530 5.700 5.510 5.580 360,138 -0.08(-1.41%)
Aug 20, 2015 5.760 5.810 5.640 5.660 332,380 -0.15(-2.58%)
Aug 19, 2015 5.850 5.910 5.810 5.810 350,866 -0.05(-0.85%)
Aug 18, 2015 5.800 5.945 5.790 5.860 408,994 +0.05(+0.86%)
Aug 17, 2015 5.800 5.870 5.760 5.810 410,942 -0.03(-0.51%)
Aug 14, 2015 5.800 5.910 5.780 5.840 463,928 -0.01(-0.17%)
Aug 13, 2015 5.870 5.960 5.840 5.850 252,205 -0.05(-0.85%)
Aug 12, 2015 5.850 5.930 5.780 5.900 350,306 +0.05(+0.85%)
Aug 11, 2015 5.900 5.975 5.850 5.850 244,205 -0.08(-1.35%)
Aug 10, 2015 5.890 5.975 5.890 5.930 314,802 +0.06(+1.02%)
Aug 07, 2015 5.810 5.910 5.810 5.870 264,782 +0.00(+0.00%)
Aug 06, 2015 5.910 5.920 5.790 5.870 509,130 -0.01(-0.17%)
Aug 05, 2015 5.860 5.990 5.850 5.880 210,679 +0.05(+0.86%)
Aug 04, 2015 5.970 5.980 5.790 5.830 398,311 -0.11(-1.85%)
Aug 03, 2015 5.990 6.000 5.935 5.940 417,210 -0.07(-1.16%)
Jul 31, 2015 6.030 6.090 5.900 6.010 514,912 +0.01(+0.17%)
Jul 30, 2015 5.760 6.135 5.760 6.000 803,277 +0.10(+1.69%)
Jul 29, 2015 6.000 6.010 5.825 5.900 895,220 -0.12(-1.99%)
Jul 28, 2015 6.480 6.490 5.755 6.020 1,737,455 -0.45(-6.96%)
Jul 27, 2015 6.570 6.590 6.470 6.470 308,587 -0.11(-1.67%)
Jul 24, 2015 6.510 6.670 6.460 6.580 341,662 +0.10(+1.54%)
Jul 23, 2015 6.650 6.735 6.440 6.480 592,504 -0.14(-2.11%)
Jul 22, 2015 6.710 6.710 6.610 6.620 169,004 -0.09(-1.34%)
Jul 21, 2015 6.750 6.820 6.680 6.710 269,120 -0.01(-0.15%)
Jul 20, 2015 6.800 6.800 6.670 6.720 298,531 -0.06(-0.88%)
Jul 17, 2015 6.900 6.930 6.770 6.780 309,154 -0.09(-1.31%)
Jul 16, 2015 7.020 7.080 6.860 6.870 345,361 -0.08(-1.15%)
Jul 15, 2015 6.960 7.090 6.830 6.950 256,987 -0.04(-0.57%)
Jul 14, 2015 6.920 7.030 6.900 6.990 359,431 +0.09(+1.30%)
Jul 13, 2015 6.810 6.910 6.810 6.900 209,669 +0.08(+1.17%)
Jul 10, 2015 6.720 6.850 6.690 6.820 456,855 +0.17(+2.56%)
Jul 09, 2015 6.750 6.790 6.580 6.650 472,256 -0.03(-0.45%)
Jul 08, 2015 6.610 6.710 6.610 6.680 346,844 +0.03(+0.45%)
Jul 07, 2015 6.600 6.700 6.530 6.650 441,448 +0.04(+0.61%)
Jul 06, 2015 6.650 6.720 6.560 6.610 361,557 -0.10(-1.49%)
Jul 02, 2015 6.780 6.710 6.710 6.710 416,700 -0.13(-1.90%)
Jul 01, 2015 6.910 6.950 6.760 6.840 315,353 +0.01(+0.15%)
Jun 30, 2015 6.920 6.980 6.780 6.830 358,685 -0.08(-1.16%)
Jun 29, 2015 7.120 7.130 6.890 6.910 378,317 -0.23(-3.22%)
Jun 26, 2015 7.170 7.190 6.945 7.140 1,187,433 +0.01(+0.14%)
Jun 25, 2015 7.150 7.170 7.040 7.130 383,975 +0.04(+0.56%)
Jun 24, 2015 7.240 7.260 7.070 7.090 466,293 -0.20(-2.74%)
Jun 23, 2015 7.260 7.360 7.202 7.290 205,083 +0.06(+0.83%)
Jun 22, 2015 7.220 7.270 7.150 7.230 353,842 +0.06(+0.84%)
Jun 19, 2015 7.250 7.280 7.130 7.170 523,626 -0.10(-1.38%)
Jun 18, 2015 7.270 7.330 7.220 7.270 386,233 +0.03(+0.41%)
Jun 17, 2015 7.300 7.310 7.210 7.240 159,892 -0.01(-0.14%)
Jun 16, 2015 7.130 7.320 7.060 7.250 294,744 +0.08(+1.12%)
Jun 15, 2015 7.150 7.215 7.050 7.170 239,032 -0.01(-0.14%)
Jun 12, 2015 7.210 7.230 7.110 7.180 186,520 -0.04(-0.55%)
Jun 11, 2015 6.870 7.250 6.810 7.220 204,839 -0.02(-0.28%)
Jun 10, 2015 7.190 7.330 7.140 7.240 499,574 +0.11(+1.54%)
Jun 09, 2015 7.090 7.140 6.990 7.130 319,393 +0.05(+0.71%)
Jun 08, 2015 7.060 7.100 7.020 7.080 314,485 +0.03(+0.43%)
Jun 05, 2015 6.870 7.060 6.810 7.050 252,076 +0.19(+2.77%)
Jun 04, 2015 6.990 7.070 6.860 6.860 470,659 -0.26(-3.65%)
Jun 03, 2015 6.910 7.180 6.880 7.120 397,131 +0.24(+3.49%)
Jun 02, 2015 6.760 6.970 6.750 6.880 209,146 +0.10(+1.47%)
Jun 01, 2015 6.860 6.930 6.760 6.780 388,292 -0.03(-0.44%)
May 29, 2015 6.810 6.890 6.780 6.810 309,823 -0.02(-0.29%)
May 28, 2015 6.830 6.900 6.813 6.830 201,397 -0.03(-0.44%)
May 27, 2015 6.760 6.870 6.750 6.860 207,729 +0.08(+1.18%)
May 26, 2015 6.740 6.890 6.720 6.780 351,015 -0.04(-0.66%)
May 22, 2015 6.870 6.825 6.825 6.825 207,400 -0.08(-1.09%)
May 21, 2015 6.940 6.980 6.870 6.900 179,519 -0.03(-0.43%)
May 20, 2015 6.950 6.965 6.870 6.930 266,197 +0.03(+0.43%)
May 19, 2015 6.950 6.980 6.880 6.900 273,301 -0.03(-0.43%)
May 18, 2015 6.900 7.000 6.870 6.930 372,920 +0.00(+0.07%)
May 15, 2015 6.930 6.970 6.850 6.925 341,416 -0.04(-0.50%)
May 14, 2015 6.910 7.010 6.880 6.960 507,825 +0.06(+0.87%)
May 13, 2015 7.170 7.190 6.890 6.900 660,269 -0.23(-3.23%)
May 12, 2015 6.890 7.150 6.750 7.130 527,518 +0.22(+3.18%)
May 11, 2015 6.850 6.960 6.850 6.910 328,268 +0.07(+1.02%)
May 08, 2015 6.800 6.860 6.745 6.840 379,080 +0.11(+1.63%)
May 07, 2015 6.700 6.810 6.700 6.730 276,049 +0.00(+0.00%)
May 06, 2015 6.800 6.890 6.660 6.730 505,745 -0.05(-0.74%)
May 05, 2015 6.890 6.970 6.760 6.780 468,778 -0.16(-2.31%)
May 04, 2015 6.950 7.030 6.910 6.940 261,661 -0.01(-0.14%)
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.