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 )

11.36 -0.03 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2011 9.000 9.030 8.260 8.280 2,237,792 -0.80(-8.81%)
Apr 28, 2011 9.280 9.280 9.010 9.080 1,437,358 -0.20(-2.16%)
Apr 27, 2011 9.400 9.400 8.830 9.280 900,385 -0.08(-0.85%)
Apr 26, 2011 9.270 9.450 9.110 9.360 753,563 +0.11(+1.19%)
Apr 25, 2011 9.215 9.350 9.080 9.250 566,886 +0.12(+1.31%)
Apr 21, 2011 9.180 9.180 9.000 9.130 389,397 +0.08(+0.88%)
Apr 20, 2011 8.900 9.060 8.810 9.050 889,609 +0.40(+4.62%)
Apr 19, 2011 8.730 8.760 8.530 8.650 995,043 -0.02(-0.23%)
Apr 18, 2011 8.890 8.890 8.560 8.670 598,745 -0.32(-3.56%)
Apr 15, 2011 8.940 9.000 8.820 8.990 467,657 +0.00(+0.00%)
Apr 14, 2011 8.840 9.000 8.690 8.990 611,653 +0.02(+0.22%)
Apr 13, 2011 9.090 9.150 8.761 8.970 624,820 -0.03(-0.33%)
Apr 12, 2011 9.260 9.400 8.960 9.000 713,154 -0.35(-3.74%)
Apr 11, 2011 9.600 9.740 9.320 9.350 489,540 -0.25(-2.60%)
Apr 08, 2011 9.880 9.950 9.500 9.600 421,221 -0.21(-2.14%)
Apr 07, 2011 9.830 10.00 9.680 9.810 816,061 -0.02(-0.20%)
Apr 06, 2011 9.860 9.890 9.680 9.830 471,825 +0.09(+0.92%)
Apr 05, 2011 9.910 9.990 9.720 9.740 1,098,776 -0.15(-1.52%)
Apr 04, 2011 9.330 9.920 9.330 9.890 2,345,183 +0.67(+7.27%)
Apr 01, 2011 9.440 9.450 9.200 9.220 616,273 -0.16(-1.71%)
Mar 31, 2011 9.240 9.400 9.191 9.380 520,848 +0.08(+0.86%)
Mar 30, 2011 9.295 9.310 9.090 9.300 570,105 +0.16(+1.75%)
Mar 29, 2011 8.850 9.150 8.780 9.140 566,548 +0.27(+3.04%)
Mar 28, 2011 8.960 9.170 8.830 8.870 626,843 -0.11(-1.22%)
Mar 25, 2011 8.970 9.190 8.890 8.980 965,849 +0.02(+0.22%)
Mar 24, 2011 8.760 8.970 8.650 8.960 737,049 +0.29(+3.34%)
Mar 23, 2011 8.460 8.705 8.420 8.670 614,048 +0.17(+2.00%)
Mar 22, 2011 8.650 8.660 8.440 8.500 464,109 -0.15(-1.76%)
Mar 21, 2011 8.660 8.750 8.510 8.652 528,096 +0.17(+2.03%)
Mar 18, 2011 8.520 8.550 8.280 8.480 1,097,411 +0.06(+0.71%)
Mar 17, 2011 8.610 8.790 8.420 8.420 645,009 -0.09(-1.06%)
Mar 16, 2011 8.680 8.780 8.400 8.510 1,060,841 -0.22(-2.52%)
Mar 15, 2011 8.480 8.800 8.250 8.730 719,103 -0.06(-0.68%)
Mar 14, 2011 8.720 8.840 8.640 8.790 867,693 -0.05(-0.57%)
Mar 11, 2011 9.030 9.170 8.630 8.840 1,563,496 -0.26(-2.86%)
Mar 10, 2011 9.330 9.370 9.040 9.100 1,265,522 -0.39(-4.11%)
Mar 09, 2011 9.470 9.510 9.280 9.490 1,146,257 -0.08(-0.84%)
Mar 08, 2011 9.470 9.640 9.300 9.570 744,180 +0.09(+0.95%)
Mar 07, 2011 9.410 9.550 9.250 9.480 1,727,286 -0.21(-2.17%)
Mar 04, 2011 9.710 9.710 9.550 9.690 720,723 -0.05(-0.51%)
Mar 03, 2011 9.670 9.800 9.640 9.740 1,248,405 +0.16(+1.67%)
Mar 02, 2011 9.430 9.630 9.260 9.580 841,214 +0.12(+1.27%)
Mar 01, 2011 9.630 9.649 9.350 9.460 1,258,976 -0.15(-1.56%)
Feb 28, 2011 9.690 9.790 9.430 9.610 1,498,561 +0.01(+0.10%)
Feb 25, 2011 9.500 9.680 9.470 9.600 606,391 +0.16(+1.69%)
Feb 24, 2011 9.070 9.450 9.000 9.440 1,037,685 +0.36(+3.96%)
Feb 23, 2011 9.260 9.270 8.910 9.080 1,113,634 -0.20(-2.16%)
Feb 22, 2011 9.430 9.510 9.180 9.280 923,546 -0.28(-2.88%)
Feb 18, 2011 9.750 9.750 9.410 9.555 979,141 -0.13(-1.39%)
Feb 17, 2011 9.690 9.750 9.500 9.690 529,671 -0.05(-0.51%)
Feb 16, 2011 9.570 9.820 9.540 9.740 968,002 +0.11(+1.14%)
Feb 15, 2011 9.900 10.00 9.620 9.630 1,298,651 -0.34(-3.41%)
Feb 14, 2011 9.840 10.00 9.820 9.970 1,129,226 +0.19(+1.94%)
Feb 11, 2011 9.500 9.940 9.410 9.780 1,408,378 +0.26(+2.73%)
Feb 10, 2011 9.330 9.550 9.240 9.520 775,336 +0.04(+0.42%)
Feb 09, 2011 9.420 9.600 9.335 9.480 1,168,034 +0.03(+0.32%)
Feb 08, 2011 9.500 9.500 9.230 9.450 1,639,826 -0.11(-1.15%)
Feb 07, 2011 9.750 10.05 9.440 9.560 2,521,375 -0.28(-2.85%)
Feb 04, 2011 8.850 9.870 8.800 9.840 5,889,588 +1.24(+14.42%)
Feb 03, 2011 8.370 8.670 8.160 8.600 1,770,280 +0.24(+2.87%)
Feb 02, 2011 8.720 8.720 8.350 8.360 1,161,313 -0.40(-4.57%)
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.