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

Viavi Solutions (NQ: VIAV )

7.320 -0.080 (-1.08%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 10, 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 (%)
Jun 29, 2018 10.11 10.30 10.09 10.24 2,419,617 +0.14(+1.39%)
Jun 28, 2018 9.950 10.13 9.890 10.10 1,474,856 +0.16(+1.61%)
Jun 27, 2018 10.00 10.11 9.920 9.940 2,179,680 -0.06(-0.60%)
Jun 26, 2018 9.820 10.02 9.790 10.00 1,393,173 +0.18(+1.83%)
Jun 25, 2018 9.940 9.950 9.790 9.820 1,525,056 -0.16(-1.60%)
Jun 22, 2018 10.02 10.05 9.880 9.980 2,397,853 -0.02(-0.20%)
Jun 21, 2018 10.10 10.17 9.900 10.00 2,146,223 -0.11(-1.09%)
Jun 20, 2018 10.10 10.26 10.01 10.11 4,445,587 +0.06(+0.60%)
Jun 19, 2018 9.840 10.06 9.830 10.05 2,052,453 +0.09(+0.90%)
Jun 18, 2018 9.750 10.03 9.660 9.960 1,912,981 +0.12(+1.22%)
Jun 15, 2018 9.850 9.830 9.840 3,630,948 +0.01(+0.10%)
Jun 14, 2018 9.840 9.880 9.710 9.830 1,545,378 +0.04(+0.41%)
Jun 13, 2018 9.800 9.910 9.700 9.790 1,936,922 -0.01(-0.10%)
Jun 12, 2018 9.790 9.860 9.710 9.800 2,584,016 -0.02(-0.20%)
Jun 11, 2018 9.670 9.830 9.640 9.820 1,620,615 +0.14(+1.45%)
Jun 08, 2018 9.740 9.860 9.580 9.680 3,953,689 -0.13(-1.33%)
Jun 07, 2018 9.820 9.950 9.760 9.810 2,200,579 +0.01(+0.10%)
Jun 06, 2018 9.820 9.865 9.740 9.800 2,163,882 -0.04(-0.41%)
Jun 05, 2018 9.760 9.910 9.700 9.840 2,760,699 +0.10(+1.03%)
Jun 04, 2018 9.800 9.830 9.640 9.740 1,484,412 -0.03(-0.31%)
Jun 01, 2018 9.570 9.845 9.500 9.770 5,011,282 +0.26(+2.73%)
May 31, 2018 9.640 9.880 9.280 9.510 4,355,787 -0.13(-1.35%)
May 30, 2018 9.730 9.815 9.610 9.640 1,632,144 -0.09(-0.92%)
May 29, 2018 9.850 9.920 9.620 9.730 1,870,425 -0.17(-1.72%)
May 25, 2018 9.900 9.900 9.900 0 +0.03(+0.30%)
May 24, 2018 9.950 10.07 9.810 9.870 1,406,698 -0.10(-1.00%)
May 23, 2018 10.08 10.14 9.890 9.970 1,766,799 -0.17(-1.68%)
May 22, 2018 10.20 10.32 10.14 10.14 1,366,329 -0.02(-0.20%)
May 21, 2018 10.08 10.18 10.06 10.16 1,288,702 +0.09(+0.89%)
May 18, 2018 10.14 10.21 10.02 10.07 1,227,617 -0.03(-0.30%)
May 17, 2018 9.990 10.15 9.890 10.10 1,156,441 +0.10(+1.00%)
May 16, 2018 9.930 10.06 9.880 10.00 3,587,615 +0.06(+0.60%)
May 15, 2018 9.880 9.970 9.760 9.940 1,690,921 +0.02(+0.20%)
May 14, 2018 9.860 9.990 9.820 9.920 2,007,965 +0.11(+1.12%)
May 11, 2018 9.850 9.900 9.760 9.810 1,328,535 -0.08(-0.81%)
May 10, 2018 10.10 10.10 9.840 9.890 2,345,188 -0.25(-2.47%)
May 09, 2018 10.15 10.26 10.08 10.14 2,135,768 +0.05(+0.50%)
May 08, 2018 10.22 10.25 9.980 10.09 2,842,060 +0.17(+1.71%)
May 07, 2018 9.860 10.09 9.810 9.920 2,453,521 +0.06(+0.61%)
May 04, 2018 10.14 10.17 9.750 9.860 6,214,866 +0.42(+4.45%)
May 03, 2018 9.520 9.520 9.120 9.440 3,791,684 -0.18(-1.87%)
May 02, 2018 9.370 9.730 9.370 9.620 3,027,105 +0.31(+3.33%)
May 01, 2018 9.450 9.450 9.110 9.310 3,106,350 -0.14(-1.48%)
Apr 30, 2018 9.540 9.775 9.390 9.450 1,839,239 -0.12(-1.25%)
Apr 27, 2018 9.760 9.830 9.500 9.570 1,692,171 -0.20(-2.05%)
Apr 26, 2018 9.690 9.790 9.590 9.770 2,152,361 +0.11(+1.14%)
Apr 25, 2018 9.920 9.980 9.590 9.660 3,123,325 -0.25(-2.52%)
Apr 24, 2018 10.02 10.11 9.780 9.910 1,560,119 -0.07(-0.70%)
Apr 23, 2018 10.11 10.21 9.930 9.980 1,136,381 -0.09(-0.89%)
Apr 20, 2018 10.10 10.21 10.00 10.07 1,149,959 -0.03(-0.30%)
Apr 19, 2018 10.16 10.16 10.04 10.10 496,259 -0.07(-0.69%)
Apr 18, 2018 10.21 10.27 10.12 10.17 1,025,958 -0.07(-0.68%)
Apr 17, 2018 10.05 10.29 10.04 10.24 2,041,883 +0.20(+1.99%)
Apr 16, 2018 10.35 10.35 9.960 10.04 1,776,338 -0.31(-3.00%)
Apr 13, 2018 10.40 10.41 10.23 10.35 1,276,671 -0.02(-0.19%)
Apr 12, 2018 10.25 10.44 10.19 10.37 2,892,066 +0.16(+1.57%)
Apr 11, 2018 9.910 10.23 9.540 10.21 2,372,596 +0.24(+2.41%)
Apr 10, 2018 9.760 10.00 9.760 9.970 1,554,574 +0.30(+3.10%)
Apr 09, 2018 9.710 9.820 9.610 9.670 1,056,027 +0.02(+0.21%)
Apr 06, 2018 9.710 9.800 9.570 9.650 1,811,734 -0.11(-1.13%)
Apr 05, 2018 9.750 9.770 9.620 9.760 1,212,838 +0.10(+1.04%)
Apr 04, 2018 9.380 9.720 9.360 9.660 1,697,863 +0.17(+1.79%)
Apr 03, 2018 9.650 9.670 9.435 9.490 1,623,420 -0.10(-1.04%)
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.