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, 2018 3.600 3.750 3.500 3.650 426,613 +0.10(+2.82%)
Apr 27, 2018 3.550 3.600 3.550 3.550 190,654 -0.05(-1.39%)
Apr 26, 2018 3.650 3.725 3.550 3.600 210,983 +0.00(+0.00%)
Apr 25, 2018 3.700 3.700 3.550 3.600 263,883 -0.10(-2.70%)
Apr 24, 2018 3.600 3.800 3.550 3.700 333,011 +0.12(+3.50%)
Apr 23, 2018 3.750 3.750 3.550 3.575 270,525 -0.17(-4.67%)
Apr 20, 2018 3.700 3.800 3.650 3.750 303,055 +0.00(+0.00%)
Apr 19, 2018 3.650 3.800 3.620 3.750 304,403 +0.10(+2.74%)
Apr 18, 2018 3.700 3.750 3.600 3.650 392,413 -0.02(-0.68%)
Apr 17, 2018 3.700 3.750 3.600 3.675 449,607 +0.02(+0.68%)
Apr 16, 2018 3.700 3.750 3.600 3.650 252,918 -0.05(-1.35%)
Apr 13, 2018 3.750 3.800 3.600 3.700 423,296 -0.02(-0.67%)
Apr 12, 2018 3.900 3.900 3.700 3.725 310,951 -0.17(-4.49%)
Apr 11, 2018 3.750 3.900 3.700 3.900 296,457 +0.15(+4.00%)
Apr 10, 2018 3.800 3.800 3.700 3.750 204,789 +0.00(+0.00%)
Apr 09, 2018 3.700 3.850 3.500 3.750 658,026 +0.00(+0.00%)
Apr 06, 2018 3.850 3.900 3.650 3.750 407,214 -0.15(-3.85%)
Apr 05, 2018 3.750 3.950 3.750 3.900 234,538 +0.15(+4.00%)
Apr 04, 2018 3.800 3.800 3.700 3.750 299,930 -0.10(-2.60%)
Apr 03, 2018 3.750 3.875 3.700 3.850 347,608 +0.10(+2.67%)
Apr 02, 2018 3.800 3.850 3.700 3.750 238,549 -0.05(-1.32%)
Mar 29, 2018 3.800 3.800 3.800 0 -0.10(-2.56%)
Mar 28, 2018 3.850 3.950 3.750 3.900 323,600 +0.05(+1.30%)
Mar 27, 2018 3.900 3.950 3.800 3.850 321,580 +0.00(+0.00%)
Mar 26, 2018 3.800 3.900 3.725 3.850 407,356 +0.05(+1.32%)
Mar 23, 2018 3.900 3.975 3.800 3.800 388,600 -0.10(-2.56%)
Mar 22, 2018 3.750 3.950 3.750 3.900 405,085 +0.10(+2.63%)
Mar 21, 2018 3.850 3.900 3.650 3.800 597,604 -0.05(-1.30%)
Mar 20, 2018 3.900 3.950 3.850 3.850 359,033 -0.05(-1.28%)
Mar 19, 2018 3.850 3.950 3.700 3.900 639,196 +0.05(+1.30%)
Mar 16, 2018 3.650 3.900 3.600 3.850 1,350,436 +0.20(+5.48%)
Mar 15, 2018 3.750 3.750 3.600 3.650 314,831 -0.05(-1.35%)
Mar 14, 2018 3.750 3.850 3.700 3.700 328,611 -0.05(-1.33%)
Mar 13, 2018 3.750 3.900 3.700 3.750 949,707 +0.05(+1.35%)
Mar 12, 2018 3.550 3.750 3.550 3.700 811,421 +0.15(+4.23%)
Mar 09, 2018 3.750 3.750 3.400 3.550 1,275,368 -0.20(-5.33%)
Mar 08, 2018 3.750 3.750 3.700 3.750 88,934 +0.05(+1.35%)
Mar 07, 2018 3.700 3.775 3.625 3.700 584,395 +0.00(+0.00%)
Mar 06, 2018 3.600 3.750 3.600 3.700 402,000 +0.10(+2.78%)
Mar 05, 2018 3.450 3.800 3.400 3.600 910,848 +0.15(+4.35%)
Mar 02, 2018 3.450 3.536 3.350 3.450 661,011 -0.05(-1.43%)
Mar 01, 2018 2.950 3.550 2.900 3.500 1,932,262 +0.48(+15.70%)
Feb 28, 2018 3.000 3.050 2.950 3.025 1,206,741 +0.05(+1.68%)
Feb 27, 2018 3.000 3.050 2.950 2.975 614,517 -0.02(-0.83%)
Feb 26, 2018 2.950 3.000 2.950 3.000 817,439 +0.05(+1.69%)
Feb 23, 2018 3.000 3.000 2.950 2.950 217,733 +0.00(+0.00%)
Feb 22, 2018 2.950 277,141 -0.05(-1.67%)
Feb 21, 2018 2.950 3.050 2.950 3.000 588,729 +0.00(+0.00%)
Feb 20, 2018 3.000 3.100 2.950 3.000 2,982,813 +0.05(+1.69%)
Feb 16, 2018 2.950 2.950 2.950 0 -0.27(-8.53%)
Feb 15, 2018 3.300 3.300 3.200 3.225 179,516 -0.07(-2.27%)
Feb 14, 2018 3.250 3.400 3.200 3.300 529,085 +0.00(+0.00%)
Feb 13, 2018 3.200 3.350 3.150 3.300 239,048 +0.05(+1.54%)
Feb 12, 2018 3.200 3.350 3.200 3.250 188,020 +0.05(+1.56%)
Feb 09, 2018 3.200 3.275 3.150 3.200 566,430 +0.05(+1.59%)
Feb 08, 2018 3.550 3.550 3.150 3.150 839,242 -0.35(-10.00%)
Feb 07, 2018 3.550 3.550 3.475 3.500 203,767 -0.05(-1.41%)
Feb 06, 2018 3.400 3.550 3.400 3.550 275,458 +0.05(+1.43%)
Feb 05, 2018 3.450 3.475 3.450 3.500 258,239 +0.05(+1.45%)
Feb 02, 2018 3.650 3.750 3.450 3.450 560,750 -0.25(-6.76%)
Feb 01, 2018 3.650 3.775 3.650 3.700 282,817 +0.05(+1.37%)
Jan 31, 2018 3.750 3.800 3.650 3.650 392,425 -0.10(-2.67%)
Jan 30, 2018 3.700 3.800 3.700 3.750 219,269 +0.00(+0.00%)
Jan 29, 2018 3.700 3.750 3.600 3.750 337,832 +0.05(+1.35%)
Jan 26, 2018 3.750 3.850 3.650 3.700 281,242 -0.02(-0.67%)
Jan 25, 2018 3.950 3.950 3.650 3.725 792,172 -0.12(-3.25%)
Jan 24, 2018 3.800 3.950 3.800 3.850 362,462 +0.02(+0.65%)
Jan 23, 2018 3.900 3.929 3.800 3.825 245,180 -0.12(-3.16%)
Jan 22, 2018 3.900 4.000 3.900 3.950 153,046 +0.00(+0.00%)
Jan 19, 2018 3.900 4.000 3.900 3.950 133,545 +0.00(+0.00%)
Jan 18, 2018 4.050 4.100 3.950 3.950 94,452 -0.05(-1.25%)
Jan 17, 2018 3.900 4.050 3.900 4.000 306,346 +0.10(+2.56%)
Jan 16, 2018 4.000 4.150 3.900 3.900 308,036 -0.10(-2.50%)
Jan 12, 2018 4.000 4.000 4.000 0 +0.00(+0.00%)
Jan 11, 2018 3.900 4.100 3.875 4.000 508,220 +0.15(+3.90%)
Jan 10, 2018 3.900 4.000 3.850 3.850 263,468 -0.05(-1.28%)
Jan 09, 2018 4.050 4.100 3.900 3.900 338,612 -0.10(-2.50%)
Jan 08, 2018 4.100 4.200 3.950 4.000 990,648 -0.15(-3.61%)
Jan 05, 2018 4.100 4.300 4.052 4.150 513,170 +0.10(+2.47%)
Jan 04, 2018 4.000 4.100 3.950 4.050 622,929 +0.10(+2.53%)
Jan 03, 2018 4.150 4.150 3.850 3.950 747,354 -0.25(-5.95%)
Jan 02, 2018 4.200 4.250 4.101 4.200 345,068 +0.00(+0.00%)
Dec 29, 2017 4.200 4.200 4.200 0 -0.10(-2.33%)
Dec 28, 2017 4.300 4.300 4.250 4.300 163,492 +0.05(+1.18%)
Dec 27, 2017 4.100 4.350 4.100 4.250 159,943 +0.15(+3.66%)
Dec 26, 2017 4.100 4.175 4.050 4.100 171,849 +0.00(+0.00%)
Dec 22, 2017 4.200 4.250 4.050 4.100 261,283 -0.15(-3.53%)
Dec 21, 2017 4.250 4.400 4.200 4.250 584,646 +0.05(+1.19%)
Dec 20, 2017 4.050 4.250 4.050 4.200 831,872 +0.20(+5.00%)
Dec 19, 2017 4.150 4.150 4.000 4.000 1,029,543 -0.15(-3.61%)
Dec 18, 2017 4.300 4.350 4.150 4.150 292,466 -0.15(-3.49%)
Dec 15, 2017 4.300 4.500 4.200 4.300 1,442,267 +0.00(+0.00%)
Dec 14, 2017 4.400 4.400 4.300 4.300 420,991 -0.05(-1.15%)
Dec 13, 2017 4.350 4.450 4.250 4.350 487,024 +0.00(+0.00%)
Dec 12, 2017 4.300 4.450 4.300 4.350 398,434 +0.05(+1.16%)
Dec 11, 2017 4.250 4.350 4.250 4.300 308,343 +0.05(+1.18%)
Dec 08, 2017 4.200 4.400 4.200 4.250 574,397 +0.10(+2.41%)
Dec 07, 2017 4.000 4.200 4.000 4.150 354,474 +0.10(+2.47%)
Dec 06, 2017 4.050 4.100 3.950 4.050 171,946 -0.05(-1.22%)
Dec 05, 2017 4.050 4.150 3.800 4.100 1,303,624 +0.05(+1.23%)
Dec 04, 2017 4.000 4.000 3.900 4.050 271,201 +0.05(+1.25%)
Dec 01, 2017 4.200 4.250 3.950 4.000 511,531 -0.20(-4.76%)
Nov 30, 2017 4.350 4.400 4.200 4.200 1,013,566 -0.15(-3.45%)
Nov 29, 2017 4.350 4.450 4.250 4.350 278,533 -0.05(-1.14%)
Nov 28, 2017 4.500 4.500 4.250 4.400 388,769 -0.05(-1.12%)
Nov 27, 2017 4.550 4.600 4.400 4.450 480,887 -0.10(-2.20%)
Nov 24, 2017 4.450 4.575 4.400 4.550 133,700 +0.10(+2.25%)
Nov 22, 2017 4.200 4.550 4.200 4.450 593,982 +0.20(+4.71%)
Nov 21, 2017 4.150 4.300 4.125 4.250 519,466 +0.10(+2.41%)
Nov 20, 2017 3.900 4.250 3.900 4.150 541,458 +0.25(+6.41%)
Nov 17, 2017 3.750 3.950 3.750 3.900 225,199 +0.10(+2.63%)
Nov 16, 2017 3.850 3.900 3.725 3.800 770,127 -0.05(-1.30%)
Nov 15, 2017 3.750 3.950 3.700 3.850 609,416 +0.05(+1.32%)
Nov 14, 2017 3.900 3.950 3.700 3.800 595,558 -0.10(-2.56%)
Nov 13, 2017 3.750 3.975 3.750 3.900 371,968 +0.10(+2.63%)
Nov 10, 2017 3.750 3.850 3.600 3.800 424,085 +0.00(+0.00%)
Nov 09, 2017 3.850 3.900 3.700 3.800 492,850 -0.10(-2.56%)
Nov 08, 2017 3.800 4.000 3.750 3.900 762,051 +0.10(+2.63%)
Nov 07, 2017 3.900 3.900 3.650 3.800 609,152 -0.05(-1.30%)
Nov 06, 2017 3.850 3.900 3.750 3.850 658,651 +0.05(+1.32%)
Nov 03, 2017 3.700 3.850 3.650 3.800 808,022 +0.05(+1.33%)
Nov 02, 2017 3.700 3.750 3.600 3.750 461,636 +0.05(+1.35%)
Nov 01, 2017 3.750 3.850 3.500 3.700 884,446 +0.00(+0.00%)
Oct 31, 2017 3.200 3.750 3.150 3.700 3,581,965 +0.75(+25.42%)
Oct 30, 2017 2.850 2.950 2.800 2.950 742,977 +0.10(+3.51%)
Oct 27, 2017 2.900 2.950 2.800 2.850 500,873 -0.05(-1.72%)
Oct 26, 2017 3.000 3.000 2.850 2.900 435,175 -0.10(-3.33%)
Oct 25, 2017 3.000 3.025 2.875 3.000 432,503 +0.00(+0.00%)
Oct 24, 2017 3.150 3.150 3.000 3.000 312,733 -0.15(-4.76%)
Oct 23, 2017 3.000 3.150 2.900 3.150 646,925 +0.23(+7.69%)
Oct 20, 2017 3.000 3.000 2.900 2.925 314,814 -0.03(-0.85%)
Oct 19, 2017 3.100 3.100 2.901 2.950 391,717 -0.12(-4.07%)
Oct 18, 2017 3.100 3.150 3.065 3.075 432,527 -0.07(-2.38%)
Oct 17, 2017 3.200 3.200 3.100 3.150 232,500 -0.05(-1.56%)
Oct 16, 2017 3.200 3.250 3.150 3.200 236,585 +0.05(+1.59%)
Oct 13, 2017 3.150 3.250 3.100 3.150 366,734 +0.00(+0.00%)
Oct 12, 2017 3.250 3.300 3.100 3.150 326,953 -0.10(-3.08%)
Oct 11, 2017 3.100 3.400 3.100 3.250 717,896 +0.10(+3.17%)
Oct 10, 2017 3.050 3.200 3.000 3.150 596,125 +0.05(+1.61%)
Oct 09, 2017 3.100 3.125 3.050 3.100 183,775 +0.05(+1.64%)
Oct 06, 2017 3.100 3.150 3.000 3.050 236,104 -0.10(-3.17%)
Oct 05, 2017 3.050 3.150 2.950 3.150 329,486 +0.05(+1.61%)
Oct 04, 2017 3.250 3.250 3.025 3.100 596,287 -0.15(-4.62%)
Oct 03, 2017 3.150 3.300 3.050 3.250 458,639 +0.10(+3.17%)
Oct 02, 2017 3.050 3.150 2.900 3.150 439,839 +0.10(+3.28%)
Sep 29, 2017 3.000 3.050 3.000 3.050 290,627 +0.05(+1.67%)
Sep 28, 2017 3.050 3.100 3.000 3.000 344,047 -0.05(-1.64%)
Sep 27, 2017 3.000 3.100 2.925 3.050 422,966 +0.05(+1.67%)
Sep 26, 2017 2.950 3.050 2.900 3.000 452,778 +0.05(+1.69%)
Sep 25, 2017 3.050 3.050 2.900 2.950 738,772 -0.05(-1.67%)
Sep 22, 2017 2.900 3.000 2.850 3.000 378,858 +0.10(+3.45%)
Sep 21, 2017 3.000 3.050 2.900 2.900 667,886 -0.15(-4.92%)
Sep 20, 2017 3.000 3.150 2.950 3.050 545,251 +0.10(+3.39%)
Sep 19, 2017 2.800 3.000 2.800 2.950 1,056,971 +0.15(+5.36%)
Sep 18, 2017 2.850 2.900 2.800 2.800 840,965 -0.05(-1.75%)
Sep 15, 2017 2.900 2.950 2.800 2.850 1,791,648 -0.05(-1.72%)
Sep 14, 2017 2.950 2.950 2.850 2.900 800,131 -0.05(-1.69%)
Sep 13, 2017 2.950 3.050 2.850 2.950 1,138,894 +0.05(+1.72%)
Sep 12, 2017 3.000 3.000 2.900 2.900 231,962 -0.05(-1.69%)
Sep 11, 2017 2.900 3.000 2.800 2.950 695,146 +0.05(+1.72%)
Sep 08, 2017 3.100 3.150 2.850 2.900 847,570 -0.15(-4.92%)
Sep 07, 2017 3.100 3.100 3.050 3.050 264,149 -0.05(-1.61%)
Sep 06, 2017 3.250 3.300 3.100 3.100 695,724 -0.10(-3.13%)
Sep 05, 2017 3.400 3.450 3.200 3.200 667,888 -0.20(-5.88%)
Sep 01, 2017 3.250 3.450 3.200 3.400 645,233 +0.15(+4.62%)
Aug 31, 2017 3.300 3.350 3.250 3.250 420,399 -0.05(-1.52%)
Aug 30, 2017 3.250 3.300 3.250 3.300 206,838 +0.00(+0.00%)
Aug 29, 2017 3.250 3.300 3.200 3.300 309,540 +0.05(+1.54%)
Aug 28, 2017 3.250 3.300 3.200 3.250 238,783 -0.02(-0.76%)
Aug 25, 2017 3.300 3.300 3.200 3.275 565,196 -0.02(-0.76%)
Aug 24, 2017 3.250 3.350 3.175 3.300 897,438 +0.02(+0.76%)
Aug 23, 2017 3.200 3.350 3.200 3.275 1,104,097 +0.00(+0.00%)
Aug 22, 2017 3.350 3.350 3.200 3.275 987,697 -0.02(-0.76%)
Aug 21, 2017 3.400 3.400 3.250 3.300 361,470 -0.05(-1.49%)
Aug 18, 2017 3.350 3.450 3.250 3.350 571,121 -0.05(-1.47%)
Aug 17, 2017 3.500 3.550 3.300 3.400 486,480 -0.10(-2.86%)
Aug 16, 2017 3.550 3.600 3.450 3.500 1,163,405 -0.05(-1.41%)
Aug 15, 2017 3.500 3.650 3.450 3.550 487,241 +0.05(+1.43%)
Aug 14, 2017 3.650 3.650 3.500 3.500 473,809 -0.15(-4.11%)
Aug 11, 2017 3.600 3.650 3.550 3.650 789,005 +0.05(+1.39%)
Aug 10, 2017 3.600 3.700 3.550 3.600 815,891 -0.05(-1.37%)
Aug 09, 2017 3.800 3.875 3.525 3.650 1,758,247 -0.20(-5.19%)
Aug 08, 2017 3.900 3.950 3.800 3.850 389,161 -0.07(-1.91%)
Aug 07, 2017 4.000 4.000 3.850 3.925 448,473 -0.08(-1.88%)
Aug 04, 2017 3.900 4.050 3.900 4.000 414,217 +0.05(+1.27%)
Aug 03, 2017 3.950 4.025 3.850 3.950 480,637 +0.05(+1.28%)
Aug 02, 2017 4.050 4.250 3.850 3.900 1,446,713 -0.20(-4.88%)
Aug 01, 2017 3.950 4.200 3.750 4.100 2,342,766 +0.00(+0.00%)
Jul 31, 2017 4.000 4.200 3.950 4.100 611,821 +0.10(+2.50%)
Jul 28, 2017 4.000 4.050 3.975 4.000 390,872 -0.05(-1.23%)
Jul 27, 2017 4.050 4.150 4.000 4.050 621,453 +0.00(+0.00%)
Jul 26, 2017 4.200 4.200 4.050 4.050 765,880 -0.10(-2.41%)
Jul 25, 2017 4.150 4.250 4.050 4.150 1,377,943 +0.00(+0.00%)
Jul 24, 2017 4.250 4.250 4.100 4.150 576,924 -0.10(-2.35%)
Jul 21, 2017 4.250 4.250 4.100 4.250 1,056,064 +0.00(+0.00%)
Jul 20, 2017 4.250 4.325 4.050 4.250 927,205 +0.00(+0.00%)
Jul 19, 2017 4.300 4.500 4.250 4.250 899,247 -0.10(-2.30%)
Jul 18, 2017 4.650 4.650 4.250 4.350 1,640,462 -0.30(-6.45%)
Jul 17, 2017 4.650 4.737 4.550 4.650 943,945 -0.02(-0.53%)
Jul 14, 2017 4.800 5.000 4.400 4.675 994,925 -0.48(-9.22%)
Jul 13, 2017 5.150 5.175 5.100 5.150 192,518 -0.05(-0.96%)
Jul 12, 2017 5.150 5.250 5.150 5.200 218,874 +0.05(+0.97%)
Jul 11, 2017 5.150 5.200 5.050 5.150 576,273 +0.00(+0.00%)
Jul 10, 2017 5.250 5.350 5.150 5.150 375,648 -0.20(-3.74%)
Jul 07, 2017 5.250 5.350 5.150 5.350 503,885 +0.15(+2.88%)
Jul 06, 2017 5.100 5.250 5.075 5.200 876,402 +0.00(+0.00%)
Jul 05, 2017 5.150 5.250 5.050 5.200 560,336 -0.05(-0.95%)
Jul 03, 2017 5.200 5.300 5.150 5.250 180,263 +0.00(+0.00%)
Jun 30, 2017 5.400 5.400 5.150 5.250 260,969 -0.05(-0.94%)
Jun 29, 2017 5.350 5.400 5.200 5.300 349,655 -0.10(-1.85%)
Jun 28, 2017 5.300 5.450 5.250 5.400 354,127 +0.15(+2.86%)
Jun 27, 2017 5.400 5.500 5.225 5.250 314,675 -0.15(-2.78%)
Jun 26, 2017 5.400 5.500 5.300 5.400 306,825 +0.00(+0.00%)
Jun 23, 2017 5.450 5.500 5.300 5.400 544,704 +0.00(+0.00%)
Jun 22, 2017 5.300 5.475 5.250 5.400 247,584 +0.10(+1.89%)
Jun 21, 2017 5.350 5.450 5.200 5.300 457,759 -0.05(-0.93%)
Jun 20, 2017 5.400 5.500 5.350 5.350 338,746 -0.10(-1.83%)
Jun 19, 2017 5.450 5.450 5.300 5.450 343,523 +0.10(+1.87%)
Jun 16, 2017 5.100 5.450 5.050 5.350 1,402,550 +0.20(+3.88%)
Jun 15, 2017 5.100 5.250 5.100 5.150 598,465 +0.00(+0.00%)
Jun 14, 2017 5.400 5.400 5.150 5.150 364,155 -0.20(-3.74%)
Jun 13, 2017 5.250 5.400 5.250 5.350 264,781 +0.05(+0.94%)
Jun 12, 2017 5.200 5.400 5.150 5.300 492,414 -0.05(-0.93%)
Jun 09, 2017 5.600 5.600 5.250 5.350 454,040 -0.25(-4.46%)
Jun 08, 2017 5.450 5.600 5.300 5.600 457,489 +0.20(+3.70%)
Jun 07, 2017 5.500 5.500 5.300 5.400 361,157 -0.05(-0.92%)
Jun 06, 2017 5.550 5.550 5.350 5.450 1,007,631 -0.05(-0.91%)
Jun 05, 2017 5.350 5.550 5.300 5.500 547,013 +0.10(+1.85%)
Jun 02, 2017 5.300 5.500 5.300 5.400 624,894 +0.15(+2.86%)
Jun 01, 2017 5.100 5.300 5.100 5.250 464,565 +0.20(+3.96%)
May 31, 2017 5.200 5.200 4.950 5.050 518,592 -0.05(-0.98%)
May 30, 2017 5.250 5.250 5.050 5.100 426,291 -0.15(-2.86%)
May 26, 2017 5.200 5.350 5.175 5.250 360,433 +0.00(+0.00%)
May 25, 2017 5.250 5.350 5.150 5.250 525,488 +0.00(+0.00%)
May 24, 2017 5.200 5.350 5.200 5.250 471,073 +0.05(+0.96%)
May 23, 2017 5.250 5.275 5.150 5.200 256,571 -0.05(-0.95%)
May 22, 2017 5.150 5.250 5.100 5.250 418,775 +0.10(+1.94%)
May 19, 2017 4.950 5.250 4.950 5.150 766,647 +0.20(+4.04%)
May 18, 2017 4.900 5.000 4.875 4.950 512,201 +0.05(+1.02%)
May 17, 2017 5.000 5.100 4.850 4.900 628,448 -0.20(-3.92%)
May 16, 2017 5.200 5.250 5.050 5.100 544,631 -0.10(-1.92%)
May 15, 2017 5.150 5.250 5.100 5.200 224,408 +0.05(+0.97%)
May 12, 2017 5.100 5.200 5.050 5.150 311,032 +0.00(+0.00%)
May 11, 2017 5.150 5.250 5.050 5.150 359,730 -0.05(-0.96%)
May 10, 2017 5.150 5.350 5.100 5.200 377,182 +0.05(+0.97%)
May 09, 2017 5.050 5.150 5.000 5.150 492,020 +0.10(+1.98%)
May 08, 2017 5.050 5.200 5.050 5.050 425,278 +0.00(+0.00%)
May 05, 2017 5.050 5.150 5.000 5.050 1,019,303 +0.00(+0.00%)
May 04, 2017 5.150 5.150 4.975 5.050 1,088,452 -0.12(-2.42%)
May 03, 2017 5.300 5.300 5.100 5.175 883,529 -0.15(-2.82%)
May 02, 2017 4.850 5.350 4.850 5.325 2,066,103 -0.47(-8.19%)
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.