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, 2020 5.860 5.990 5.680 5.800 1,309,176 -0.13(-2.19%)
Apr 29, 2020 5.750 6.100 5.670 5.930 1,745,776 +0.27(+4.77%)
Apr 28, 2020 5.970 6.130 5.470 5.660 4,174,183 -0.90(-13.72%)
Apr 27, 2020 6.880 6.890 6.470 6.560 1,025,295 -0.13(-1.94%)
Apr 24, 2020 6.740 6.800 6.620 6.690 374,500 -0.05(-0.74%)
Apr 23, 2020 6.560 6.840 6.550 6.740 527,445 +0.22(+3.37%)
Apr 22, 2020 6.520 6.730 6.380 6.520 1,036,864 +0.15(+2.35%)
Apr 21, 2020 6.640 6.760 6.360 6.370 826,962 -0.39(-5.77%)
Apr 20, 2020 6.550 6.830 6.490 6.760 1,620,853 +0.11(+1.65%)
Apr 17, 2020 6.800 6.840 6.490 6.650 1,540,300 -0.02(-0.30%)
Apr 16, 2020 6.260 6.700 6.260 6.670 962,567 +0.40(+6.38%)
Apr 15, 2020 6.090 6.355 6.050 6.270 871,321 +0.04(+0.64%)
Apr 14, 2020 6.140 6.590 6.090 6.230 995,775 +0.44(+7.60%)
Apr 13, 2020 6.010 6.060 5.780 5.790 312,757 -0.28(-4.61%)
Apr 09, 2020 5.970 6.110 5.850 6.070 422,700 +0.19(+3.23%)
Apr 08, 2020 6.000 6.040 5.850 5.880 829,844 -0.06(-1.01%)
Apr 07, 2020 5.800 5.970 5.750 5.940 515,360 +0.22(+3.85%)
Apr 06, 2020 5.740 5.820 5.570 5.720 641,617 +0.18(+3.25%)
Apr 03, 2020 5.650 5.760 5.420 5.540 424,600 -0.12(-2.12%)
Apr 02, 2020 5.410 5.740 5.410 5.660 718,859 +0.17(+3.10%)
Apr 01, 2020 5.540 5.630 5.410 5.490 593,215 -0.27(-4.69%)
Mar 31, 2020 5.680 5.800 5.560 5.760 658,203 +0.06(+1.05%)
Mar 30, 2020 5.920 5.930 5.580 5.700 614,677 -0.14(-2.40%)
Mar 27, 2020 5.920 6.150 5.760 5.840 1,970,500 -0.25(-4.11%)
Mar 26, 2020 5.490 6.130 5.490 6.090 1,254,274 +0.62(+11.33%)
Mar 25, 2020 5.470 5.760 5.380 5.470 1,015,907 -0.02(-0.36%)
Mar 24, 2020 5.250 5.500 5.110 5.490 854,318 +0.47(+9.36%)
Mar 23, 2020 5.000 5.130 4.700 5.020 873,455 +0.08(+1.62%)
Mar 20, 2020 5.370 5.980 4.920 4.940 1,360,500 -0.35(-6.62%)
Mar 19, 2020 4.950 5.540 4.950 5.290 907,199 +0.32(+6.44%)
Mar 18, 2020 5.090 5.440 4.740 4.970 719,338 -0.32(-6.05%)
Mar 17, 2020 4.770 5.300 4.620 5.290 991,751 +0.60(+12.79%)
Mar 16, 2020 4.440 4.950 4.440 4.690 611,411 -0.34(-6.76%)
Mar 13, 2020 5.120 5.150 4.750 5.030 879,200 +0.12(+2.44%)
Mar 12, 2020 5.130 5.430 4.900 4.910 880,280 -0.62(-11.21%)
Mar 11, 2020 5.490 5.670 5.340 5.530 620,625 -0.08(-1.43%)
Mar 10, 2020 5.750 5.795 5.360 5.610 791,344 +0.03(+0.54%)
Mar 09, 2020 5.820 5.940 5.570 5.580 924,571 -0.53(-8.67%)
Mar 06, 2020 6.080 6.280 6.000 6.110 2,946,600 -0.13(-2.08%)
Mar 05, 2020 6.200 6.325 6.160 6.240 840,717 -0.12(-1.89%)
Mar 04, 2020 6.100 6.370 6.090 6.360 633,790 +0.34(+5.65%)
Mar 03, 2020 6.040 6.300 5.890 6.020 859,072 -0.03(-0.50%)
Mar 02, 2020 6.170 6.190 5.940 6.050 634,775 -0.09(-1.47%)
Feb 28, 2020 5.900 6.280 5.900 6.140 997,300 +0.05(+0.90%)
Feb 27, 2020 6.120 6.190 5.990 6.085 950,967 -0.21(-3.26%)
Feb 26, 2020 6.320 6.500 6.220 6.290 1,349,861 +0.01(+0.16%)
Feb 25, 2020 6.400 6.490 6.130 6.280 765,031 -0.14(-2.18%)
Feb 24, 2020 6.450 6.500 6.250 6.420 779,002 -0.23(-3.46%)
Feb 21, 2020 6.770 6.770 6.605 6.650 396,100 -0.11(-1.70%)
Feb 20, 2020 6.700 6.835 6.620 6.765 638,303 +0.06(+0.97%)
Feb 19, 2020 6.750 6.830 6.675 6.700 629,401 -0.07(-1.03%)
Feb 18, 2020 6.730 6.799 6.590 6.770 822,714 +0.00(+0.00%)
Feb 14, 2020 6.770 6.855 6.700 6.770 864,700 -0.02(-0.29%)
Feb 13, 2020 6.800 6.870 6.740 6.790 632,136 -0.05(-0.73%)
Feb 12, 2020 6.780 6.980 6.770 6.840 695,521 +0.09(+1.41%)
Feb 11, 2020 6.790 6.970 6.715 6.745 791,228 -0.04(-0.52%)
Feb 10, 2020 6.770 6.820 6.660 6.780 661,914 +0.00(+0.00%)
Feb 07, 2020 6.920 6.955 6.710 6.780 703,900 -0.14(-2.02%)
Feb 06, 2020 7.090 7.120 6.890 6.920 1,424,244 -0.12(-1.70%)
Feb 05, 2020 7.180 7.260 6.920 7.040 1,483,193 -0.08(-1.12%)
Feb 04, 2020 6.900 7.650 6.810 7.120 3,374,783 -0.24(-3.26%)
Feb 03, 2020 7.110 7.460 7.060 7.360 1,493,285 +0.33(+4.62%)
Jan 31, 2020 7.270 7.310 7.030 7.035 570,400 -0.25(-3.50%)
Jan 30, 2020 7.500 7.500 7.130 7.290 948,819 -0.30(-3.95%)
Jan 29, 2020 8.030 8.060 7.570 7.590 746,153 -0.46(-5.71%)
Jan 28, 2020 8.150 8.210 7.980 8.050 669,114 -0.12(-1.47%)
Jan 27, 2020 8.030 8.280 8.000 8.170 661,635 +0.00(+0.00%)
Jan 24, 2020 8.330 8.570 8.130 8.170 759,200 -0.16(-1.92%)
Jan 23, 2020 8.270 8.350 8.230 8.330 956,451 +0.05(+0.66%)
Jan 22, 2020 8.200 8.330 8.155 8.275 958,048 +0.16(+1.91%)
Jan 21, 2020 8.210 8.230 8.000 8.120 424,072 -0.09(-1.10%)
Jan 17, 2020 8.350 8.350 8.165 8.210 284,600 -0.08(-0.97%)
Jan 16, 2020 8.290 8.380 8.130 8.290 443,327 +0.08(+0.97%)
Jan 15, 2020 8.040 8.290 8.040 8.210 540,238 +0.07(+0.86%)
Jan 14, 2020 8.110 8.190 7.982 8.140 477,719 +0.02(+0.25%)
Jan 13, 2020 7.940 8.190 7.920 8.120 680,172 +0.27(+3.44%)
Jan 10, 2020 7.880 7.960 7.770 7.850 387,100 -0.03(-0.38%)
Jan 09, 2020 7.950 8.060 7.850 7.880 557,088 +0.01(+0.13%)
Jan 08, 2020 7.740 7.930 7.730 7.870 386,855 +0.14(+1.81%)
Jan 07, 2020 7.680 7.780 7.660 7.730 576,876 +0.03(+0.32%)
Jan 06, 2020 7.660 7.730 7.540 7.705 596,451 -0.03(-0.32%)
Jan 03, 2020 7.610 7.750 7.600 7.730 620,300 -0.01(-0.13%)
Jan 02, 2020 7.800 7.890 7.690 7.740 317,471 -0.06(-0.77%)
Dec 31, 2019 7.610 7.820 7.610 7.800 759,900 +0.22(+2.90%)
Dec 30, 2019 7.700 7.740 7.400 7.580 646,482 -0.06(-0.79%)
Dec 27, 2019 7.770 7.830 7.610 7.640 405,600 -0.25(-3.17%)
Dec 26, 2019 8.000 8.000 7.770 7.890 300,117 -0.09(-1.13%)
Dec 24, 2019 7.850 7.990 7.810 7.980 347,200 +0.13(+1.66%)
Dec 23, 2019 7.960 7.990 7.835 7.850 267,487 -0.10(-1.26%)
Dec 20, 2019 8.000 8.040 7.860 7.950 1,156,000 -0.05(-0.62%)
Dec 19, 2019 7.900 8.060 7.860 8.000 604,451 +0.08(+1.01%)
Dec 18, 2019 7.930 8.010 7.880 7.920 721,634 -0.02(-0.25%)
Dec 17, 2019 7.890 7.960 7.820 7.940 397,460 +0.06(+0.76%)
Dec 16, 2019 7.960 8.140 7.840 7.880 904,811 -0.07(-0.82%)
Dec 13, 2019 8.150 8.255 7.905 7.945 844,500 -0.25(-3.11%)
Dec 12, 2019 8.180 8.390 8.155 8.200 776,853 +0.05(+0.61%)
Dec 11, 2019 8.230 8.240 8.100 8.150 393,049 -0.05(-0.61%)
Dec 10, 2019 8.220 8.280 8.085 8.200 753,424 -0.03(-0.36%)
Dec 09, 2019 8.200 8.278 8.190 8.230 369,023 +0.04(+0.43%)
Dec 06, 2019 8.080 8.310 8.040 8.195 1,238,300 +0.19(+2.31%)
Dec 05, 2019 8.100 8.110 8.000 8.010 277,046 -0.06(-0.74%)
Dec 04, 2019 8.100 8.140 8.020 8.070 449,667 +0.01(+0.12%)
Dec 03, 2019 8.050 8.100 7.965 8.060 913,475 -0.07(-0.86%)
Dec 02, 2019 8.300 8.300 8.050 8.130 320,275 -0.13(-1.57%)
Nov 29, 2019 8.110 8.290 8.020 8.260 278,400 +0.15(+1.85%)
Nov 27, 2019 8.220 8.300 8.065 8.110 392,300 -0.06(-0.73%)
Nov 26, 2019 8.240 8.360 8.090 8.170 680,315 -0.07(-0.85%)
Nov 25, 2019 8.000 8.270 8.000 8.240 618,137 +0.24(+3.00%)
Nov 22, 2019 8.030 8.040 7.891 8.000 343,700 +0.01(+0.13%)
Nov 21, 2019 7.990 8.085 7.924 7.990 566,478 +0.04(+0.50%)
Nov 20, 2019 7.920 8.020 7.840 7.950 856,830 +0.03(+0.38%)
Nov 19, 2019 7.890 8.010 7.790 7.920 434,409 +0.06(+0.83%)
Nov 18, 2019 7.790 7.890 7.740 7.855 985,138 -0.04(-0.57%)
Nov 15, 2019 7.880 7.930 7.640 7.900 372,300 +0.06(+0.77%)
Nov 14, 2019 8.100 8.120 7.780 7.840 675,314 -0.28(-3.45%)
Nov 13, 2019 8.200 8.245 8.070 8.120 606,567 -0.11(-1.34%)
Nov 12, 2019 7.930 8.370 7.890 8.230 2,480,250 +0.25(+3.13%)
Nov 11, 2019 7.810 8.030 7.640 7.980 408,259 -0.04(-0.50%)
Nov 08, 2019 7.940 8.075 7.870 8.020 767,300 +0.06(+0.75%)
Nov 07, 2019 7.960 8.037 7.900 7.960 377,972 +0.09(+1.14%)
Nov 06, 2019 7.990 8.005 7.850 7.870 490,752 -0.11(-1.38%)
Nov 05, 2019 8.000 8.020 7.910 7.980 594,401 +0.03(+0.38%)
Nov 04, 2019 8.000 8.110 7.940 7.950 792,159 -0.05(-0.62%)
Nov 01, 2019 7.760 8.100 7.580 8.000 1,140,300 +0.22(+2.83%)
Oct 31, 2019 7.780 7.900 7.690 7.780 1,111,901 +0.05(+0.65%)
Oct 30, 2019 7.800 7.950 7.670 7.730 1,301,269 -0.05(-0.64%)
Oct 29, 2019 7.250 7.890 7.200 7.780 3,893,442 +1.16(+17.52%)
Oct 28, 2019 6.360 6.730 6.360 6.620 467,838 +0.25(+3.92%)
Oct 25, 2019 6.370 6.470 6.350 6.370 364,500 -0.01(-0.16%)
Oct 24, 2019 6.450 6.475 6.290 6.380 231,297 -0.09(-1.39%)
Oct 23, 2019 6.540 6.590 6.430 6.470 229,517 -0.09(-1.37%)
Oct 22, 2019 6.600 6.680 6.520 6.560 316,162 -0.03(-0.46%)
Oct 21, 2019 6.570 6.630 6.480 6.590 276,481 +0.05(+0.76%)
Oct 18, 2019 6.590 6.670 6.460 6.540 465,700 -0.09(-1.36%)
Oct 17, 2019 6.660 6.690 6.575 6.630 707,727 -0.00(-0.08%)
Oct 16, 2019 6.270 6.650 6.270 6.635 1,030,455 +0.37(+5.82%)
Oct 15, 2019 6.310 6.450 6.180 6.270 860,295 -0.01(-0.16%)
Oct 14, 2019 6.100 6.310 6.070 6.280 333,785 +0.16(+2.61%)
Oct 11, 2019 6.070 6.210 6.070 6.120 224,500 +0.10(+1.66%)
Oct 10, 2019 6.020 6.080 5.915 6.020 351,008 +0.00(+0.00%)
Oct 09, 2019 6.100 6.100 5.970 6.020 313,765 -0.03(-0.50%)
Oct 08, 2019 6.210 6.250 6.040 6.050 321,306 -0.21(-3.35%)
Oct 07, 2019 6.110 6.280 6.080 6.260 410,665 +0.09(+1.54%)
Oct 04, 2019 6.110 6.200 6.000 6.165 404,200 +0.04(+0.57%)
Oct 03, 2019 6.150 6.210 6.000 6.130 422,836 -0.09(-1.45%)
Oct 02, 2019 6.110 6.240 6.070 6.220 348,639 +0.06(+0.97%)
Oct 01, 2019 6.600 6.640 6.130 6.160 783,014 -0.42(-6.38%)
Sep 30, 2019 6.670 6.690 6.415 6.580 1,245,391 -0.12(-1.79%)
Sep 27, 2019 6.460 6.725 6.425 6.700 871,500 +0.24(+3.72%)
Sep 26, 2019 6.670 6.740 6.390 6.460 343,551 -0.22(-3.29%)
Sep 25, 2019 6.520 6.720 6.400 6.680 776,820 +0.15(+2.30%)
Sep 24, 2019 6.700 6.780 6.500 6.530 497,497 -0.17(-2.54%)
Sep 23, 2019 6.860 6.909 6.700 6.700 256,401 -0.20(-2.90%)
Sep 20, 2019 6.710 6.910 6.710 6.900 1,033,400 +0.20(+2.99%)
Sep 19, 2019 6.760 6.900 6.610 6.700 1,026,901 -0.04(-0.59%)
Sep 18, 2019 6.840 6.840 6.530 6.740 502,382 -0.01(-0.15%)
Sep 17, 2019 6.820 6.820 6.700 6.750 322,144 -0.10(-1.46%)
Sep 16, 2019 6.840 7.010 6.830 6.850 548,963 -0.02(-0.29%)
Sep 13, 2019 6.830 6.980 6.770 6.870 322,100 +0.05(+0.73%)
Sep 12, 2019 6.750 6.950 6.690 6.820 1,142,548 +0.06(+0.89%)
Sep 11, 2019 6.720 7.300 6.660 6.760 6,538,029 +0.10(+1.50%)
Sep 10, 2019 6.570 6.740 6.460 6.660 311,989 +0.06(+0.91%)
Sep 09, 2019 6.610 6.690 6.493 6.600 506,553 +0.00(+0.00%)
Sep 06, 2019 6.750 6.810 6.580 6.600 293,900 -0.12(-1.79%)
Sep 05, 2019 6.580 6.790 6.550 6.720 553,667 +0.19(+2.91%)
Sep 04, 2019 6.540 6.610 6.460 6.530 222,731 +0.04(+0.62%)
Sep 03, 2019 6.520 6.600 6.470 6.490 353,613 -0.10(-1.52%)
Aug 30, 2019 6.630 6.660 6.540 6.590 308,000 -0.07(-1.05%)
Aug 29, 2019 6.710 6.820 6.640 6.660 388,259 +0.02(+0.30%)
Aug 28, 2019 6.510 6.700 6.480 6.640 282,625 +0.09(+1.37%)
Aug 27, 2019 6.470 6.610 6.460 6.550 507,831 +0.09(+1.39%)
Aug 26, 2019 6.590 6.690 6.430 6.460 822,208 -0.10(-1.52%)
Aug 23, 2019 6.730 6.730 6.510 6.560 499,100 -0.19(-2.81%)
Aug 22, 2019 6.910 6.910 6.715 6.750 310,534 -0.18(-2.60%)
Aug 21, 2019 6.900 6.940 6.710 6.930 369,592 +0.08(+1.17%)
Aug 20, 2019 6.590 6.890 6.560 6.850 866,033 +0.08(+1.18%)
Aug 19, 2019 6.730 6.850 6.720 6.770 422,952 +0.11(+1.65%)
Aug 16, 2019 6.610 6.680 6.500 6.660 721,000 +0.07(+1.06%)
Aug 15, 2019 6.800 6.800 6.580 6.590 683,941 -0.21(-3.09%)
Aug 14, 2019 6.780 6.860 6.630 6.800 670,482 -0.08(-1.16%)
Aug 13, 2019 7.000 7.100 6.830 6.880 889,578 -0.13(-1.85%)
Aug 12, 2019 7.100 7.140 7.005 7.010 462,058 -0.13(-1.82%)
Aug 09, 2019 7.220 7.250 7.075 7.140 627,200 -0.09(-1.24%)
Aug 08, 2019 7.240 7.390 7.190 7.230 509,322 +0.04(+0.56%)
Aug 07, 2019 7.180 7.250 7.130 7.190 667,154 -0.07(-0.96%)
Aug 06, 2019 7.200 7.330 7.180 7.260 557,379 +0.11(+1.54%)
Aug 05, 2019 7.220 7.270 7.080 7.150 588,069 -0.18(-2.46%)
Aug 02, 2019 7.350 7.350 7.160 7.330 603,200 -0.02(-0.27%)
Aug 01, 2019 7.420 7.560 7.310 7.350 701,038 -0.12(-1.61%)
Jul 31, 2019 7.340 7.630 7.260 7.470 1,285,396 +0.17(+2.33%)
Jul 30, 2019 7.950 8.000 6.903 7.300 2,883,336 -0.64(-8.06%)
Jul 29, 2019 7.730 7.950 7.620 7.940 738,559 +0.18(+2.32%)
Jul 26, 2019 7.760 7.865 7.740 7.760 696,200 +0.02(+0.26%)
Jul 25, 2019 7.850 7.850 7.660 7.740 501,612 -0.12(-1.53%)
Jul 24, 2019 7.470 7.860 7.160 7.860 1,316,284 +0.34(+4.52%)
Jul 23, 2019 7.780 7.790 7.500 7.520 926,694 -0.22(-2.84%)
Jul 22, 2019 7.750 7.900 7.680 7.740 558,818 +0.03(+0.39%)
Jul 19, 2019 7.760 7.800 7.655 7.710 785,300 -0.06(-0.77%)
Jul 18, 2019 7.930 7.960 7.730 7.770 556,482 -0.17(-2.14%)
Jul 17, 2019 8.000 8.090 7.850 7.940 1,126,389 -0.02(-0.25%)
Jul 16, 2019 7.970 8.000 7.870 7.960 1,188,624 -0.01(-0.13%)
Jul 15, 2019 7.740 8.060 7.660 7.970 2,105,421 +0.29(+3.78%)
Jul 12, 2019 7.700 7.850 7.530 7.680 2,131,200 +0.00(+0.00%)
Jul 11, 2019 7.430 7.700 7.330 7.680 2,216,867 +0.23(+3.09%)
Jul 10, 2019 6.770 7.780 6.750 7.450 9,372,453 +1.47(+24.58%)
Jul 09, 2019 5.850 6.100 5.840 5.980 1,560,841 +0.09(+1.53%)
Jul 08, 2019 5.880 5.920 5.840 5.890 310,477 +0.01(+0.17%)
Jul 05, 2019 5.850 5.900 5.820 5.880 277,800 +0.02(+0.34%)
Jul 03, 2019 5.750 5.870 5.680 5.860 327,400 +0.12(+2.09%)
Jul 02, 2019 5.470 5.740 5.420 5.740 1,185,943 +0.20(+3.61%)
Jul 01, 2019 5.600 5.660 5.470 5.540 406,446 -0.01(-0.18%)
Jun 28, 2019 5.600 5.680 5.540 5.550 1,313,800 +0.00(+0.00%)
Jun 27, 2019 5.570 5.600 5.500 5.550 298,741 -0.01(-0.18%)
Jun 26, 2019 5.610 5.670 5.550 5.560 188,146 -0.04(-0.71%)
Jun 25, 2019 5.530 5.650 5.510 5.600 279,629 +0.08(+1.45%)
Jun 24, 2019 5.580 5.640 5.490 5.520 433,486 -0.08(-1.43%)
Jun 21, 2019 5.680 5.700 5.560 5.600 752,700 -0.11(-1.93%)
Jun 20, 2019 5.780 5.810 5.700 5.710 274,711 -0.04(-0.70%)
Jun 19, 2019 5.700 5.780 5.700 5.750 445,194 +0.05(+0.88%)
Jun 18, 2019 5.560 5.750 5.550 5.700 384,210 +0.15(+2.70%)
Jun 17, 2019 5.570 5.605 5.500 5.550 966,234 +0.00(+0.00%)
Jun 14, 2019 5.530 5.620 5.310 5.550 1,073,200 +0.45(+8.82%)
Jun 13, 2019 5.120 5.160 5.070 5.100 227,808 +0.01(+0.20%)
Jun 12, 2019 5.160 5.200 5.070 5.090 194,802 -0.07(-1.36%)
Jun 11, 2019 5.210 5.260 5.120 5.160 449,002 -0.02(-0.39%)
Jun 10, 2019 5.470 5.490 5.170 5.180 224,539 -0.27(-4.95%)
Jun 07, 2019 5.340 5.455 5.285 5.450 919,600 +0.13(+2.44%)
Jun 06, 2019 5.400 5.480 5.295 5.320 439,847 -0.09(-1.66%)
Jun 05, 2019 5.330 5.435 5.310 5.410 412,887 +0.11(+2.08%)
Jun 04, 2019 5.160 5.310 5.150 5.300 568,627 +0.19(+3.72%)
Jun 03, 2019 5.210 5.240 5.050 5.110 424,127 -0.11(-2.11%)
May 31, 2019 5.260 5.330 5.210 5.220 528,000 -0.08(-1.60%)
May 30, 2019 5.280 5.335 5.260 5.305 302,294 +0.02(+0.47%)
May 29, 2019 5.340 5.380 5.230 5.280 532,014 -0.12(-2.22%)
May 28, 2019 5.400 5.450 5.380 5.400 349,407 +0.02(+0.37%)
May 24, 2019 5.400 5.430 5.300 5.380 296,100 +0.02(+0.37%)
May 23, 2019 5.360 5.400 5.300 5.360 327,576 -0.04(-0.74%)
May 22, 2019 5.450 5.530 5.370 5.400 192,739 -0.07(-1.28%)
May 21, 2019 5.490 5.520 5.450 5.470 318,617 +0.02(+0.37%)
May 20, 2019 5.490 5.530 5.420 5.450 258,828 -0.05(-0.91%)
May 17, 2019 5.580 5.610 5.500 5.500 364,300 -0.12(-2.14%)
May 16, 2019 5.550 5.630 5.550 5.620 301,913 +0.06(+1.08%)
May 15, 2019 5.470 5.610 5.450 5.560 358,098 +0.09(+1.65%)
May 14, 2019 5.630 5.660 5.440 5.470 370,407 -0.15(-2.67%)
May 13, 2019 5.620 5.670 5.590 5.620 342,067 -0.07(-1.23%)
May 10, 2019 5.710 5.770 5.605 5.690 633,000 -0.04(-0.70%)
May 09, 2019 5.790 5.830 5.730 5.730 470,998 -0.11(-1.88%)
May 08, 2019 5.780 5.855 5.760 5.840 475,979 +0.06(+1.04%)
May 07, 2019 5.690 5.790 5.690 5.780 460,447 +0.02(+0.35%)
May 06, 2019 5.660 5.770 5.640 5.760 362,545 +0.02(+0.35%)
May 03, 2019 5.670 5.850 5.670 5.740 782,900 +0.06(+1.06%)
May 02, 2019 5.560 5.690 5.550 5.680 596,903 +0.10(+1.79%)
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.