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 28, 2017 5.600 5.850 5.600 5.800 611,198 +0.10(+1.75%)
Apr 27, 2017 5.900 6.025 5.700 5.700 380,053 -0.30(-5.00%)
Apr 26, 2017 5.750 6.000 5.750 6.000 798,592 +0.25(+4.35%)
Apr 25, 2017 5.750 5.850 5.700 5.750 396,227 +0.05(+0.88%)
Apr 24, 2017 5.750 5.750 5.600 5.700 544,426 +0.05(+0.88%)
Apr 21, 2017 5.600 5.700 5.600 5.650 468,792 -0.05(-0.88%)
Apr 20, 2017 5.650 5.750 5.550 5.700 644,192 +0.05(+0.88%)
Apr 19, 2017 5.600 5.750 5.550 5.650 417,661 +0.05(+0.89%)
Apr 18, 2017 5.600 5.600 5.500 5.600 855,008 -0.05(-0.88%)
Apr 17, 2017 5.550 5.700 5.450 5.650 740,415 +0.15(+2.73%)
Apr 13, 2017 5.550 5.600 5.350 5.500 980,841 -0.10(-1.79%)
Apr 12, 2017 5.600 5.700 5.450 5.600 555,737 +0.05(+0.90%)
Apr 11, 2017 5.550 5.800 5.500 5.550 543,653 +0.05(+0.91%)
Apr 10, 2017 5.500 5.600 5.400 5.500 667,613 +0.00(+0.00%)
Apr 07, 2017 5.500 5.700 5.400 5.500 703,386 -0.05(-0.90%)
Apr 06, 2017 5.450 5.650 5.350 5.550 453,301 +0.15(+2.78%)
Apr 05, 2017 5.850 5.950 5.350 5.400 819,813 -0.45(-7.69%)
Apr 04, 2017 5.700 5.900 5.650 5.850 785,330 +0.10(+1.74%)
Apr 03, 2017 5.950 6.000 5.700 5.750 1,160,705 -0.20(-3.36%)
Mar 31, 2017 5.900 6.050 5.800 5.950 593,936 +0.05(+0.85%)
Mar 30, 2017 5.850 5.999 5.800 5.900 534,124 +0.05(+0.85%)
Mar 29, 2017 5.700 5.950 5.650 5.850 476,736 +0.10(+1.74%)
Mar 28, 2017 5.750 5.800 5.650 5.750 688,608 -0.05(-0.86%)
Mar 27, 2017 5.800 5.900 5.700 5.800 751,462 -0.10(-1.69%)
Mar 24, 2017 5.800 6.025 5.800 5.900 1,008,920 +0.10(+1.72%)
Mar 23, 2017 5.650 5.900 5.650 5.800 438,923 +0.10(+1.75%)
Mar 22, 2017 5.650 5.750 5.550 5.700 493,195 +0.00(+0.00%)
Mar 21, 2017 5.900 5.900 5.625 5.700 572,591 -0.10(-1.72%)
Mar 20, 2017 5.850 5.900 5.750 5.800 355,840 -0.05(-0.85%)
Mar 17, 2017 5.750 5.850 5.600 5.850 993,836 +0.05(+0.86%)
Mar 16, 2017 5.700 5.900 5.650 5.800 548,334 +0.15(+2.65%)
Mar 15, 2017 5.600 5.750 5.500 5.650 929,566 +0.00(+0.00%)
Mar 14, 2017 5.650 5.700 5.350 5.650 1,151,391 -0.20(-3.42%)
Mar 13, 2017 5.800 5.900 5.750 5.850 384,438 +0.00(+0.00%)
Mar 10, 2017 5.900 5.950 5.800 5.850 372,567 -0.05(-0.85%)
Mar 09, 2017 6.000 6.000 5.800 5.900 604,112 -0.05(-0.84%)
Mar 08, 2017 6.050 6.175 5.850 5.950 964,892 -0.05(-0.83%)
Mar 07, 2017 6.050 6.091 5.875 6.000 1,421,743 -0.10(-1.64%)
Mar 06, 2017 5.700 6.100 5.700 6.100 859,869 +0.25(+4.27%)
Mar 03, 2017 5.800 5.900 5.600 5.850 726,859 -0.05(-0.85%)
Mar 02, 2017 5.800 5.975 5.450 5.900 1,341,930 +0.00(+0.00%)
Mar 01, 2017 5.550 6.100 5.450 5.900 1,583,250 +0.50(+9.26%)
Feb 28, 2017 5.500 5.532 5.100 5.400 1,021,432 -0.10(-1.82%)
Feb 27, 2017 5.400 5.550 5.400 5.500 634,672 +0.05(+0.92%)
Feb 24, 2017 5.400 5.600 5.300 5.450 215,106 +0.00(+0.00%)
Feb 23, 2017 5.650 5.650 5.400 5.450 330,137 -0.20(-3.54%)
Feb 22, 2017 5.550 5.650 5.400 5.650 309,187 +0.05(+0.89%)
Feb 21, 2017 5.650 5.750 5.500 5.600 253,447 -0.10(-1.75%)
Feb 17, 2017 5.700 5.700 5.700 0 -0.05(-0.87%)
Feb 16, 2017 5.650 5.750 5.500 5.750 290,343 +0.05(+0.88%)
Feb 15, 2017 5.700 5.875 5.500 5.700 540,032 -0.05(-0.87%)
Feb 14, 2017 5.550 5.750 5.325 5.750 607,165 +0.25(+4.55%)
Feb 13, 2017 5.450 5.550 5.400 5.500 1,574,644 +0.10(+1.85%)
Feb 10, 2017 5.200 5.400 5.150 5.400 664,084 +0.15(+2.86%)
Feb 09, 2017 5.100 5.250 5.050 5.250 375,002 +0.15(+2.94%)
Feb 08, 2017 5.050 5.100 5.025 5.100 316,557 +0.00(+0.00%)
Feb 07, 2017 5.150 5.250 5.000 5.100 376,598 -0.05(-0.97%)
Feb 06, 2017 5.150 5.200 5.050 5.150 347,938 -0.05(-0.96%)
Feb 03, 2017 5.000 5.300 4.900 5.200 586,951 +0.30(+6.12%)
Feb 02, 2017 5.100 5.200 4.875 4.900 765,651 -0.15(-2.97%)
Feb 01, 2017 5.200 5.350 5.000 5.050 702,800 -0.25(-4.72%)
Jan 31, 2017 5.050 5.300 4.950 5.300 490,974 +0.25(+4.95%)
Jan 30, 2017 5.150 5.200 4.950 5.050 432,940 -0.10(-1.94%)
Jan 27, 2017 5.200 5.250 5.050 5.150 219,192 -0.10(-1.90%)
Jan 26, 2017 5.300 5.400 5.200 5.250 378,185 -0.05(-0.94%)
Jan 25, 2017 5.400 5.600 5.250 5.300 652,692 -0.10(-1.85%)
Jan 24, 2017 5.150 5.400 5.100 5.400 544,138 +0.25(+4.85%)
Jan 23, 2017 5.200 5.250 5.000 5.150 382,668 +0.00(+0.00%)
Jan 20, 2017 5.100 5.250 5.050 5.150 336,126 +0.05(+0.98%)
Jan 19, 2017 5.050 5.400 5.000 5.100 509,273 +0.00(+0.00%)
Jan 18, 2017 5.100 5.200 5.000 5.100 499,850 +0.00(+0.00%)
Jan 17, 2017 5.250 5.299 5.025 5.100 406,032 -0.20(-3.77%)
Jan 13, 2017 5.300 5.300 5.300 0 +0.20(+3.92%)
Jan 12, 2017 5.050 5.250 5.050 5.100 319,295 +0.00(+0.00%)
Jan 11, 2017 5.050 5.100 4.975 5.100 1,390,822 +0.05(+0.99%)
Jan 10, 2017 4.900 5.100 4.800 5.050 266,127 +0.15(+3.06%)
Jan 09, 2017 4.950 5.000 4.800 4.900 339,634 -0.05(-1.01%)
Jan 06, 2017 5.100 5.150 4.850 4.950 733,597 -0.10(-1.98%)
Jan 05, 2017 5.100 5.200 5.000 5.050 674,908 -0.10(-1.94%)
Jan 04, 2017 5.250 5.250 5.000 5.150 794,266 -0.10(-1.90%)
Jan 03, 2017 5.050 5.300 5.050 5.250 468,913 +0.25(+5.00%)
Dec 30, 2016 5.000 5.000 5.000 0 -0.10(-1.96%)
Dec 29, 2016 5.250 5.325 5.000 5.100 322,919 -0.10(-1.92%)
Dec 28, 2016 5.250 5.300 5.100 5.200 346,743 -0.05(-0.95%)
Dec 27, 2016 5.150 5.350 5.150 5.250 207,663 +0.05(+0.96%)
Dec 23, 2016 5.200 5.200 5.200 0 +0.05(+0.97%)
Dec 22, 2016 5.350 5.400 5.100 5.150 287,523 -0.20(-3.74%)
Dec 21, 2016 5.350 5.400 5.150 5.350 326,158 -0.05(-0.93%)
Dec 20, 2016 5.350 5.450 5.250 5.400 472,203 +0.10(+1.89%)
Dec 19, 2016 5.350 5.550 5.250 5.300 503,380 -0.05(-0.93%)
Dec 16, 2016 5.100 5.400 4.975 5.350 1,071,697 +0.30(+5.94%)
Dec 15, 2016 4.800 5.175 4.750 5.050 626,753 +0.20(+4.12%)
Dec 14, 2016 5.100 5.300 4.800 4.850 458,201 -0.35(-6.73%)
Dec 13, 2016 5.000 5.337 4.950 5.200 453,464 +0.25(+5.05%)
Dec 12, 2016 5.100 5.200 4.950 4.950 610,219 -0.20(-3.88%)
Dec 09, 2016 5.150 5.250 5.050 5.150 435,812 +0.05(+0.98%)
Dec 08, 2016 5.250 5.300 5.100 5.100 481,674 -0.10(-1.92%)
Dec 07, 2016 5.250 5.325 5.000 5.200 560,393 -0.05(-0.95%)
Dec 06, 2016 4.950 5.350 4.950 5.250 925,845 +0.50(+10.53%)
Dec 05, 2016 4.850 4.975 4.700 4.750 390,411 -0.10(-2.06%)
Dec 02, 2016 4.950 4.950 4.700 4.850 307,213 -0.10(-2.02%)
Dec 01, 2016 4.650 5.000 4.600 4.950 887,767 +0.30(+6.45%)
Nov 30, 2016 4.750 4.875 4.500 4.650 474,623 -0.05(-1.06%)
Nov 29, 2016 4.650 4.850 4.600 4.700 354,385 +0.05(+1.08%)
Nov 28, 2016 4.750 4.800 4.500 4.650 354,593 -0.05(-1.06%)
Nov 25, 2016 4.700 4.750 4.650 4.700 205,389 -0.05(-1.05%)
Nov 23, 2016 4.750 4.750 4.750 0 +0.05(+1.06%)
Nov 22, 2016 4.700 4.750 4.500 4.700 321,749 +0.05(+1.08%)
Nov 21, 2016 4.800 4.800 4.300 4.650 560,760 +0.10(+2.20%)
Nov 18, 2016 4.700 4.850 4.450 4.550 458,529 -0.15(-3.19%)
Nov 17, 2016 4.900 4.950 4.715 4.700 382,018 -0.20(-4.08%)
Nov 16, 2016 4.600 4.950 4.400 4.900 820,680 +0.30(+6.52%)
Nov 15, 2016 5.050 5.050 4.600 4.600 510,034 -0.45(-8.91%)
Nov 14, 2016 5.050 5.100 4.850 5.050 595,752 +0.15(+3.06%)
Nov 11, 2016 4.250 5.000 4.050 4.900 1,045,846 +0.40(+8.89%)
Nov 10, 2016 4.600 4.850 3.800 4.500 3,780,910 -0.85(-15.89%)
Nov 09, 2016 4.800 5.350 4.758 5.350 597,431 +0.40(+8.08%)
Nov 08, 2016 4.950 5.075 4.750 4.950 288,208 +0.05(+1.02%)
Nov 07, 2016 4.850 5.025 4.750 4.900 534,486 +0.15(+3.16%)
Nov 04, 2016 4.900 5.000 4.650 4.750 484,743 -0.15(-3.06%)
Nov 03, 2016 4.800 5.050 4.750 4.900 313,390 +0.15(+3.16%)
Nov 02, 2016 5.050 5.150 4.750 4.750 460,018 -0.25(-5.00%)
Nov 01, 2016 5.050 5.150 4.950 5.000 332,295 -0.10(-1.96%)
Oct 31, 2016 4.950 5.150 4.900 5.100 474,275 +0.10(+2.00%)
Oct 28, 2016 4.650 5.300 4.600 5.000 513,010 +0.15(+3.09%)
Oct 27, 2016 5.100 5.194 4.850 4.850 362,616 -0.30(-5.83%)
Oct 26, 2016 5.200 5.350 5.150 5.150 311,836 -0.15(-2.83%)
Oct 25, 2016 5.350 5.500 5.150 5.300 315,029 -0.10(-1.85%)
Oct 24, 2016 5.550 5.550 5.300 5.400 245,571 -0.05(-0.92%)
Oct 21, 2016 5.400 5.450 5.350 5.450 356,186 +0.00(+0.00%)
Oct 20, 2016 5.450 5.600 5.300 5.450 211,793 +0.05(+0.93%)
Oct 19, 2016 5.500 5.550 5.300 5.400 337,498 -0.15(-2.70%)
Oct 18, 2016 5.550 5.700 5.350 5.550 920,581 +0.10(+1.83%)
Oct 17, 2016 5.250 5.550 5.250 5.450 364,062 +0.13(+2.44%)
Oct 14, 2016 5.500 5.570 5.280 5.320 605,449 -0.15(-2.74%)
Oct 13, 2016 5.500 5.610 5.409 5.470 466,190 -0.09(-1.62%)
Oct 12, 2016 5.690 5.730 5.520 5.560 385,213 -0.11(-1.94%)
Oct 11, 2016 5.880 5.920 5.610 5.670 383,513 -0.23(-3.90%)
Oct 10, 2016 5.800 6.080 5.760 5.900 352,156 -0.01(-0.17%)
Oct 07, 2016 6.000 6.030 5.800 5.910 420,111 -0.02(-0.34%)
Oct 06, 2016 5.880 6.040 5.850 5.930 337,094 +0.00(+0.00%)
Oct 05, 2016 5.890 6.130 5.850 5.930 624,846 +0.09(+1.54%)
Oct 04, 2016 5.800 6.100 5.780 5.840 955,720 +0.08(+1.39%)
Oct 03, 2016 5.930 5.980 5.750 5.760 1,231,698 -0.17(-2.87%)
Sep 30, 2016 5.890 5.975 5.800 5.930 904,157 +0.05(+0.85%)
Sep 29, 2016 5.660 5.890 5.540 5.880 1,702,989 +0.05(+0.86%)
Sep 28, 2016 5.210 5.990 5.120 5.830 4,804,803 +1.17(+25.11%)
Sep 27, 2016 4.590 4.680 4.500 4.660 268,996 +0.06(+1.30%)
Sep 26, 2016 4.690 4.725 4.600 4.600 440,126 -0.10(-2.13%)
Sep 23, 2016 4.800 4.800 4.600 4.700 2,268,099 -0.08(-1.67%)
Sep 22, 2016 4.790 4.940 4.750 4.780 508,038 +0.02(+0.42%)
Sep 21, 2016 4.690 4.810 4.605 4.760 1,026,611 +0.11(+2.37%)
Sep 20, 2016 4.640 4.710 4.600 4.650 292,553 +0.01(+0.22%)
Sep 19, 2016 4.670 4.790 4.620 4.640 874,058 -0.02(-0.43%)
Sep 16, 2016 4.760 4.790 4.590 4.660 989,038 -0.09(-1.89%)
Sep 15, 2016 4.700 4.810 4.700 4.750 264,400 +0.09(+1.93%)
Sep 14, 2016 4.830 4.845 4.650 4.660 432,006 -0.15(-3.12%)
Sep 13, 2016 4.910 5.030 4.755 4.810 470,846 -0.20(-3.99%)
Sep 12, 2016 4.800 5.010 4.770 5.010 604,474 +0.19(+3.94%)
Sep 09, 2016 4.940 4.990 4.800 4.820 462,685 -0.22(-4.37%)
Sep 08, 2016 5.240 5.240 5.035 5.040 543,836 -0.10(-1.95%)
Sep 07, 2016 5.040 5.240 5.040 5.140 553,304 +0.06(+1.18%)
Sep 06, 2016 5.100 5.150 4.880 5.080 1,185,989 -0.02(-0.39%)
Sep 02, 2016 4.500 5.100 5.100 5.100 2,233,500 +0.65(+14.61%)
Sep 01, 2016 4.350 4.480 4.300 4.450 312,139 +0.11(+2.53%)
Aug 31, 2016 4.350 4.450 4.290 4.340 406,062 -0.02(-0.46%)
Aug 30, 2016 4.380 4.470 4.350 4.360 166,168 +0.01(+0.23%)
Aug 29, 2016 4.470 4.470 4.316 4.350 155,359 -0.10(-2.25%)
Aug 26, 2016 4.440 4.460 4.330 4.450 496,448 +0.01(+0.23%)
Aug 25, 2016 4.180 4.460 4.129 4.440 764,408 +0.25(+5.97%)
Aug 24, 2016 4.230 4.260 4.140 4.190 189,541 -0.04(-0.95%)
Aug 23, 2016 4.210 4.290 4.140 4.230 194,382 +0.07(+1.68%)
Aug 22, 2016 4.150 4.230 4.070 4.160 211,698 +0.04(+0.97%)
Aug 19, 2016 4.170 4.210 4.100 4.120 181,100 -0.06(-1.44%)
Aug 18, 2016 4.150 4.190 4.100 4.180 218,351 +0.04(+0.97%)
Aug 17, 2016 4.100 4.230 4.070 4.140 270,705 +0.03(+0.73%)
Aug 16, 2016 4.210 4.230 4.050 4.110 385,236 -0.10(-2.38%)
Aug 15, 2016 4.110 4.280 4.110 4.210 553,075 +0.04(+0.96%)
Aug 12, 2016 4.060 4.180 3.960 4.170 594,109 +0.11(+2.71%)
Aug 11, 2016 3.960 4.150 3.900 4.060 967,675 +0.11(+2.78%)
Aug 10, 2016 3.550 4.190 3.550 3.950 2,545,112 +0.58(+17.21%)
Aug 09, 2016 3.270 3.380 3.250 3.370 288,847 +0.11(+3.37%)
Aug 08, 2016 3.240 3.300 3.240 3.260 151,016 +0.01(+0.31%)
Aug 05, 2016 3.180 3.250 3.160 3.250 238,119 +0.08(+2.52%)
Aug 04, 2016 3.130 3.180 3.080 3.170 193,805 +0.05(+1.60%)
Aug 03, 2016 3.040 3.125 3.010 3.120 160,689 +0.09(+2.97%)
Aug 02, 2016 3.200 3.230 3.020 3.030 287,353 -0.18(-5.61%)
Aug 01, 2016 3.290 3.320 3.190 3.210 350,914 -0.08(-2.43%)
Jul 29, 2016 3.290 3.310 3.280 3.290 504,965 +0.00(+0.00%)
Jul 28, 2016 3.310 3.330 3.280 3.290 236,093 -0.03(-0.90%)
Jul 27, 2016 3.240 3.340 3.230 3.320 932,993 +0.09(+2.79%)
Jul 26, 2016 3.160 3.240 3.150 3.230 219,155 +0.06(+1.89%)
Jul 25, 2016 3.150 3.196 3.130 3.170 226,596 +0.01(+0.32%)
Jul 22, 2016 3.120 3.190 3.040 3.160 245,833 +0.04(+1.28%)
Jul 21, 2016 3.050 3.180 3.010 3.120 2,000,972 +0.05(+1.63%)
Jul 20, 2016 2.990 3.090 2.940 3.070 289,649 +0.09(+3.02%)
Jul 19, 2016 3.060 3.090 2.980 2.980 177,175 -0.10(-3.25%)
Jul 18, 2016 3.090 3.150 3.040 3.080 240,481 -0.02(-0.65%)
Jul 15, 2016 3.130 3.190 3.080 3.100 296,705 -0.01(-0.32%)
Jul 14, 2016 3.160 3.180 3.100 3.110 239,028 -0.02(-0.64%)
Jul 13, 2016 3.150 3.210 3.090 3.130 789,188 -0.02(-0.63%)
Jul 12, 2016 3.010 3.175 3.010 3.150 407,622 +0.15(+5.00%)
Jul 11, 2016 2.950 3.040 2.950 3.000 365,961 +0.07(+2.39%)
Jul 08, 2016 2.830 2.950 2.780 2.930 413,272 +0.15(+5.40%)
Jul 07, 2016 2.780 2.860 2.730 2.780 287,370 -0.02(-0.71%)
Jul 05, 2016 2.940 2.950 2.720 2.800 507,861 -0.21(-6.98%)
Jul 01, 2016 2.860 3.010 3.010 3.010 358,600 +0.16(+5.61%)
Jun 30, 2016 2.810 2.910 2.760 2.850 595,020 +0.05(+1.79%)
Jun 29, 2016 2.840 2.900 2.770 2.800 402,379 +0.01(+0.36%)
Jun 28, 2016 2.690 2.835 2.690 2.790 508,344 +0.14(+5.28%)
Jun 27, 2016 2.790 2.790 2.620 2.650 683,134 -0.18(-6.36%)
Jun 24, 2016 2.930 2.950 2.795 2.830 1,279,709 -0.26(-8.41%)
Jun 23, 2016 2.990 3.090 2.960 3.090 339,521 +0.14(+4.75%)
Jun 22, 2016 2.950 3.025 2.920 2.950 454,779 -0.01(-0.34%)
Jun 21, 2016 2.990 3.010 2.930 2.960 383,961 -0.02(-0.67%)
Jun 20, 2016 2.950 3.110 2.950 2.980 744,522 +0.04(+1.36%)
Jun 17, 2016 2.840 2.950 2.830 2.940 1,624,900 +0.11(+3.89%)
Jun 16, 2016 2.760 2.840 2.730 2.830 412,180 +0.09(+3.28%)
Jun 15, 2016 2.690 2.780 2.680 2.740 766,086 +0.04(+1.48%)
Jun 14, 2016 2.720 2.750 2.610 2.700 467,738 -0.03(-1.10%)
Jun 13, 2016 2.800 2.850 2.710 2.730 328,728 -0.09(-3.19%)
Jun 10, 2016 2.860 2.880 2.790 2.820 450,932 -0.06(-2.08%)
Jun 09, 2016 2.980 2.990 2.880 2.880 329,381 -0.12(-4.00%)
Jun 08, 2016 3.000 3.110 2.980 3.000 289,520 +0.00(+0.00%)
Jun 07, 2016 3.060 3.065 2.960 3.000 588,847 -0.07(-2.28%)
Jun 06, 2016 2.900 3.110 2.900 3.070 667,982 +0.18(+6.23%)
Jun 03, 2016 2.830 2.905 2.820 2.890 340,525 +0.05(+1.76%)
Jun 02, 2016 2.830 2.878 2.810 2.840 547,230 +0.00(+0.00%)
Jun 01, 2016 2.840 2.855 2.760 2.840 512,272 -0.02(-0.70%)
May 31, 2016 2.890 2.920 2.815 2.860 340,790 -0.02(-0.69%)
May 27, 2016 2.860 2.880 2.880 2.880 214,500 +0.01(+0.35%)
May 26, 2016 2.920 2.920 2.840 2.870 400,928 -0.02(-0.69%)
May 25, 2016 2.710 2.920 2.710 2.890 528,446 +0.19(+7.04%)
May 24, 2016 2.610 2.710 2.560 2.700 1,672,705 +0.13(+5.06%)
May 23, 2016 2.610 2.690 2.570 2.570 250,590 -0.05(-1.91%)
May 20, 2016 2.580 2.640 2.530 2.620 359,363 +0.06(+2.34%)
May 19, 2016 2.680 2.680 2.510 2.560 491,160 -0.12(-4.48%)
May 18, 2016 2.670 2.730 2.610 2.680 642,710 +0.01(+0.37%)
May 17, 2016 2.840 2.870 2.670 2.670 778,456 -0.18(-6.32%)
May 16, 2016 2.930 2.960 2.820 2.850 474,720 -0.09(-3.06%)
May 13, 2016 3.070 3.130 2.930 2.940 843,731 -0.13(-4.23%)
May 12, 2016 3.110 3.125 3.060 3.070 455,848 -0.04(-1.29%)
May 11, 2016 3.200 3.280 2.900 3.110 3,181,177 -0.22(-6.61%)
May 10, 2016 3.330 3.400 3.270 3.330 380,055 +0.01(+0.30%)
May 09, 2016 3.300 3.420 3.290 3.320 303,351 +0.02(+0.61%)
May 06, 2016 3.330 3.465 3.235 3.300 272,238 -0.03(-0.90%)
May 05, 2016 3.450 3.585 3.300 3.330 489,934 -0.08(-2.35%)
May 04, 2016 3.440 3.570 3.405 3.410 446,924 -0.06(-1.73%)
May 03, 2016 3.450 3.500 3.440 3.470 314,778 -0.01(-0.29%)
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.