Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Harmonic Inc (NQ: HLIT )

11.39 +0.16 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2002 1.770 1.850 1.640 1.790 542,800 +0.00(+0.00%)
Oct 30, 2002 1.700 1.850 1.630 1.790 404,600 +0.10(+5.98%)
Oct 29, 2002 1.700 1.750 1.550 1.689 534,900 -0.02(-1.23%)
Oct 28, 2002 1.700 1.850 1.670 1.710 764,300 +0.10(+6.21%)
Oct 25, 2002 1.540 1.710 1.501 1.610 385,883 +0.11(+7.33%)
Oct 24, 2002 1.350 1.700 1.330 1.500 783,580 +0.00(+0.00%)
Oct 23, 2002 1.270 1.510 1.260 1.500 698,964 +0.27(+21.95%)
Oct 22, 2002 1.250 1.280 1.210 1.230 621,200 -0.02(-1.60%)
Oct 21, 2002 1.260 1.290 1.200 1.250 597,500 -0.03(-2.34%)
Oct 18, 2002 1.380 1.400 1.250 1.280 523,500 -0.08(-5.88%)
Oct 17, 2002 1.380 1.500 1.350 1.360 318,196 +0.08(+6.17%)
Oct 16, 2002 1.400 1.400 1.230 1.281 447,800 -0.15(-10.42%)
Oct 15, 2002 1.600 1.610 1.420 1.430 567,800 +0.05(+3.62%)
Oct 14, 2002 1.250 1.380 1.200 1.380 351,900 +0.15(+12.20%)
Oct 11, 2002 1.300 1.480 1.230 1.230 1,139,700 -0.02(-1.60%)
Oct 10, 2002 1.060 1.290 1.050 1.250 864,478 +0.23(+22.55%)
Oct 09, 2002 1.120 1.180 1.010 1.020 449,800 -0.16(-13.56%)
Oct 08, 2002 1.200 1.270 1.050 1.180 750,400 +0.02(+1.72%)
Oct 07, 2002 1.350 1.390 1.120 1.160 505,200 -0.17(-12.78%)
Oct 04, 2002 1.280 1.440 1.270 1.330 726,076 +0.05(+3.91%)
Oct 03, 2002 1.170 1.290 1.112 1.280 1,378,000 +0.11(+9.40%)
Oct 02, 2002 1.320 1.350 1.130 1.170 1,006,842 -0.11(-8.59%)
Oct 01, 2002 1.440 1.450 1.200 1.280 1,359,959 -0.56(-30.43%)
Sep 27, 2002 1.960 2.000 1.720 1.840 681,800 -0.14(-7.07%)
Sep 26, 2002 2.100 2.100 1.880 1.980 500,600 -0.05(-2.46%)
Sep 25, 2002 2.010 2.090 1.970 2.030 480,900 +0.10(+5.18%)
Sep 24, 2002 2.000 2.090 1.910 1.930 496,501 -0.08(-3.98%)
Sep 23, 2002 2.010 2.150 1.910 2.010 657,660 +0.05(+2.55%)
Sep 20, 2002 2.110 2.110 1.930 1.960 669,577 +0.06(+3.16%)
Sep 19, 2002 2.000 2.070 1.860 1.900 390,200 -0.13(-6.30%)
Sep 18, 2002 1.980 2.180 1.900 2.028 330,855 +0.06(+2.93%)
Sep 17, 2002 2.070 2.200 1.870 1.970 557,600 -0.18(-8.37%)
Sep 16, 2002 2.260 2.330 2.150 2.150 365,826 -0.11(-4.87%)
Sep 13, 2002 2.340 2.480 2.210 2.260 330,092 -0.07(-3.00%)
Sep 12, 2002 2.470 2.490 2.310 2.330 278,574 -0.03(-1.27%)
Sep 11, 2002 2.350 2.540 2.340 2.360 270,100 +0.03(+1.29%)
Sep 10, 2002 2.310 2.510 2.310 2.330 362,365 +0.04(+1.75%)
Sep 09, 2002 2.380 2.430 2.250 2.290 237,534 -0.10(-4.18%)
Sep 06, 2002 2.330 2.540 2.300 2.390 492,700 +0.13(+5.75%)
Sep 05, 2002 2.450 2.460 2.250 2.260 407,700 -0.20(-8.13%)
Sep 04, 2002 2.320 2.530 2.260 2.460 477,655 +0.20(+8.85%)
Sep 03, 2002 2.350 2.440 2.200 2.260 521,345 -0.29(-11.37%)
Aug 30, 2002 2.470 2.680 2.470 2.550 318,554 +0.07(+2.82%)
Aug 29, 2002 2.410 2.700 2.400 2.480 1,035,397 +0.08(+3.33%)
Aug 28, 2002 2.680 2.730 2.350 2.400 1,301,000 -0.47(-16.38%)
Aug 27, 2002 3.120 3.210 2.850 2.870 561,815 -0.29(-9.18%)
Aug 26, 2002 2.880 3.450 2.880 3.160 837,300 +0.24(+8.22%)
Aug 23, 2002 3.160 3.250 2.800 2.920 727,662 -0.22(-7.01%)
Aug 22, 2002 2.660 3.350 2.630 3.140 1,268,900 +0.40(+14.60%)
Aug 21, 2002 2.270 2.750 2.260 2.740 1,147,479 +0.50(+22.32%)
Aug 20, 2002 2.060 2.300 2.010 2.240 576,098 +0.36(+19.21%)
Aug 16, 2002 1.800 1.900 1.800 1.879 31,030,000 +0.10(+5.56%)
Aug 15, 2002 1.930 1.940 1.730 1.780 572,067 -0.07(-3.78%)
Aug 14, 2002 1.810 1.880 1.800 1.850 487,400 +0.04(+2.21%)
Aug 13, 2002 1.820 1.950 1.800 1.810 329,180 +0.01(+0.56%)
Aug 12, 2002 1.780 1.910 1.780 1.800 308,111 -0.07(-3.74%)
Aug 07, 2002 1.860 2.050 1.700 1.870 963,400 +0.13(+7.47%)
Aug 06, 2002 1.610 1.920 1.610 1.740 710,400 +0.20(+12.99%)
Aug 05, 2002 1.750 1.880 1.470 1.540 722,776 -0.22(-12.50%)
Aug 02, 2002 1.810 1.940 1.750 1.760 887,400 -0.04(-2.22%)
Aug 01, 2002 1.750 1.950 1.740 1.800 523,500 +0.05(+2.86%)
Jul 31, 2002 1.900 1.960 1.710 1.750 1,510,500 -0.23(-11.62%)
Jul 30, 2002 2.120 2.150 1.900 1.980 1,715,200 -0.04(-1.98%)
Jul 29, 2002 1.410 2.250 1.320 2.020 2,486,295 +0.69(+51.88%)
Jul 25, 2002 1.930 1.940 1.310 1.330 2,351,757 -0.54(-28.88%)
Jul 23, 2002 2.000 2.201 1.750 1.870 919,039 -0.13(-6.50%)
Jul 22, 2002 1.860 2.050 1.830 2.000 848,800 +0.15(+8.11%)
Jul 19, 2002 1.890 1.980 1.720 1.850 729,700 -0.13(-6.57%)
Jul 17, 2002 2.290 2.320 1.880 1.980 2,554,200 -0.27(-12.00%)
Jul 12, 2002 2.300 2.485 2.200 2.250 1,468,400 +0.07(+3.21%)
Jul 11, 2002 2.230 2.272 1.990 2.180 824,600 -0.01(-0.46%)
Jul 10, 2002 2.150 2.250 2.100 2.190 955,200 +0.09(+4.29%)
Jul 09, 2002 2.070 2.100 2.070 2.100 1,102,500 +0.03(+1.45%)
Jul 08, 2002 2.499 2.499 2.070 2.070 1,443,300 -0.43(-17.17%)
Jul 05, 2002 2.370 2.600 2.341 2.499 664,700 +0.22(+9.61%)
Jul 04, 2002 2.500 2.500 2.010 2.280 2,300,200 +0.00(+0.00%)
Jul 03, 2002 2.500 2.500 2.010 2.280 2,298,600 -0.09(-3.80%)
Jul 02, 2002 3.110 3.110 2.220 2.370 4,619,800 -1.29(-35.23%)
Jun 28, 2002 3.160 3.900 3.100 3.659 1,212,500 +0.56(+18.03%)
Jun 27, 2002 3.060 3.350 2.940 3.100 1,015,000 +0.11(+3.68%)
Jun 26, 2002 2.650 3.020 2.600 2.990 991,900 +0.04(+1.36%)
Jun 25, 2002 3.440 3.480 2.950 2.950 918,000 -0.51(-14.74%)
Jun 21, 2002 3.600 3.720 3.350 3.460 2,012,600 +0.04(+1.17%)
Jun 20, 2002 4.220 4.380 3.410 3.420 1,913,600 -0.83(-19.53%)
Jun 19, 2002 4.250 4.460 4.180 4.250 1,458,200 -0.06(-1.39%)
Jun 18, 2002 4.550 4.580 4.099 4.310 2,654,800 -0.16(-3.58%)
Jun 17, 2002 5.080 5.081 4.420 4.470 1,566,500 -0.51(-10.24%)
Jun 14, 2002 5.050 5.300 4.890 4.980 1,198,700 -0.31(-5.86%)
Jun 12, 2002 5.450 5.480 5.050 5.290 982,600 -0.24(-4.34%)
Jun 11, 2002 5.790 5.970 5.460 5.530 438,400 -0.26(-4.49%)
Jun 10, 2002 5.650 6.050 5.520 5.790 748,200 +0.16(+2.84%)
Jun 07, 2002 5.390 6.000 5.240 5.630 604,900 +0.08(+1.44%)
Jun 06, 2002 5.820 5.860 5.550 5.550 569,600 -0.26(-4.48%)
Jun 05, 2002 5.850 6.290 5.610 5.810 1,089,700 -0.03(-0.51%)
May 31, 2002 6.190 6.270 5.800 5.840 1,051,600 -0.65(-10.02%)
May 28, 2002 6.440 6.570 6.080 6.490 1,106,400 +0.17(+2.69%)
May 27, 2002 6.850 6.850 6.310 6.320 925,400 -0.06(-0.94%)
May 24, 2002 6.850 6.850 6.420 6.380 923,300 -0.62(-8.86%)
May 23, 2002 7.000 7.050 6.501 7.000 1,041,500 +0.09(+1.30%)
May 22, 2002 6.880 7.160 6.690 6.910 1,097,400 -0.12(-1.71%)
May 21, 2002 7.750 7.780 6.770 7.030 2,364,000 -0.67(-8.70%)
May 20, 2002 8.460 8.490 7.650 7.700 775,600 -1.00(-11.49%)
May 17, 2002 8.700 8.800 8.490 8.700 614,700 +0.05(+0.58%)
May 16, 2002 8.450 8.800 8.210 8.650 589,200 +0.04(+0.46%)
May 15, 2002 8.200 8.870 8.100 8.610 817,700 +0.23(+2.74%)
May 14, 2002 7.900 8.440 7.850 8.380 757,900 +0.72(+9.40%)
May 13, 2002 7.320 7.810 7.050 7.660 541,300 +0.41(+5.66%)
May 10, 2002 7.450 7.600 7.056 7.250 641,000 -0.26(-3.46%)
May 09, 2002 7.990 8.000 7.410 7.510 452,000 -0.43(-5.42%)
May 08, 2002 7.310 7.970 7.300 7.940 868,000 +1.03(+14.91%)
May 07, 2002 7.600 7.600 6.880 6.910 658,200 -0.64(-8.48%)
May 06, 2002 7.600 7.800 7.500 7.550 645,400 -0.12(-1.56%)
May 03, 2002 7.900 8.000 7.490 7.670 1,545,700 -0.33(-4.13%)
May 02, 2002 7.990 8.130 7.850 8.000 773,500 -0.01(-0.12%)
May 01, 2002 8.100 8.200 7.700 8.010 1,153,800 -0.04(-0.50%)
Apr 30, 2002 7.705 8.150 7.640 8.050 1,759,300 +0.35(+4.55%)
Apr 29, 2002 8.160 8.300 7.500 7.700 1,672,100 -0.45(-5.52%)
Apr 26, 2002 8.850 8.850 7.780 8.150 3,184,300 -0.80(-8.94%)
Apr 25, 2002 10.10 10.10 8.420 8.950 6,084,000 -1.81(-16.82%)
Apr 24, 2002 10.79 11.22 10.45 10.76 1,036,300 +0.10(+0.94%)
Apr 23, 2002 10.70 11.15 10.57 10.66 622,700 +0.01(+0.09%)
Apr 22, 2002 11.20 11.21 10.55 10.65 559,000 -0.67(-5.92%)
Apr 19, 2002 11.11 11.38 10.67 11.32 1,273,700 +0.37(+3.38%)
Apr 18, 2002 10.88 11.19 10.35 10.95 1,035,200 +0.20(+1.86%)
Apr 17, 2002 10.79 10.87 10.50 10.75 1,180,100 +0.10(+0.94%)
Apr 16, 2002 10.36 10.89 10.35 10.65 1,162,400 +0.45(+4.41%)
Apr 15, 2002 10.82 10.88 10.08 10.20 1,145,200 -0.54(-5.03%)
Apr 12, 2002 10.30 10.84 10.29 10.74 748,700 +0.55(+5.40%)
Apr 11, 2002 11.00 11.00 10.15 10.19 836,300 -0.92(-8.28%)
Apr 10, 2002 11.25 11.50 10.79 11.11 468,400 -0.08(-0.71%)
Apr 09, 2002 11.56 11.79 11.18 11.19 490,300 -0.32(-2.78%)
Apr 08, 2002 11.04 11.66 10.91 11.51 813,600 +0.27(+2.40%)
Apr 05, 2002 11.73 11.98 11.18 11.24 595,800 -0.41(-3.52%)
Apr 04, 2002 11.47 12.20 11.41 11.65 1,076,600 +0.20(+1.75%)
Apr 03, 2002 11.52 11.75 11.10 11.45 1,883,200 +0.83(+7.82%)
Apr 02, 2002 11.25 11.54 10.30 10.62 1,082,900 -0.66(-5.85%)
Apr 01, 2002 11.40 11.65 11.01 11.28 943,800 -0.32(-2.76%)
Mar 29, 2002 11.04 11.70 11.00 11.60 905,700 +0.00(+0.00%)
Mar 28, 2002 11.04 11.70 11.00 11.60 905,600 +0.61(+5.55%)
Mar 27, 2002 10.65 11.30 10.65 10.99 1,025,200 +0.37(+3.48%)
Mar 26, 2002 10.12 10.80 10.12 10.62 1,246,900 +0.54(+5.36%)
Mar 25, 2002 10.83 10.83 10.06 10.08 1,705,200 -0.52(-4.91%)
Mar 22, 2002 11.17 11.45 10.51 10.60 1,296,700 -0.40(-3.64%)
Mar 21, 2002 10.57 11.21 10.50 11.00 943,300 +0.50(+4.76%)
Mar 20, 2002 11.00 11.00 10.50 10.50 672,000 -0.54(-4.89%)
Mar 19, 2002 10.90 11.22 10.86 11.04 673,900 +0.14(+1.28%)
Mar 18, 2002 10.89 11.45 10.56 10.90 1,189,900 -0.15(-1.36%)
Mar 15, 2002 11.71 11.76 11.04 11.05 2,417,100 -0.78(-6.59%)
Mar 14, 2002 12.19 12.63 11.65 11.83 2,098,400 -0.26(-2.15%)
Mar 13, 2002 13.59 13.85 12.08 12.09 1,380,700 -1.55(-11.36%)
Mar 12, 2002 13.54 14.10 13.33 13.64 1,572,700 -0.36(-2.57%)
Mar 11, 2002 13.08 14.15 12.87 14.00 1,936,500 +0.85(+6.46%)
Mar 08, 2002 11.92 13.30 11.91 13.15 1,236,400 +1.28(+10.78%)
Mar 07, 2002 12.21 12.34 11.85 11.87 985,700 -0.31(-2.55%)
Mar 06, 2002 11.95 12.28 11.56 12.18 952,300 +0.23(+1.92%)
Mar 05, 2002 12.55 12.75 11.77 11.95 1,062,000 -0.64(-5.08%)
Mar 04, 2002 11.71 12.88 11.70 12.59 985,100 +0.84(+7.15%)
Mar 01, 2002 10.44 11.75 10.44 11.75 1,203,600 +1.11(+10.43%)
Feb 28, 2002 11.05 11.15 10.40 10.64 700,600 -0.31(-2.83%)
Feb 27, 2002 11.40 11.88 10.90 10.95 1,133,400 -0.37(-3.27%)
Feb 26, 2002 10.86 11.50 10.50 11.32 1,101,900 +0.70(+6.59%)
Feb 25, 2002 10.44 11.04 10.40 10.62 842,500 +0.30(+2.91%)
Feb 22, 2002 10.05 10.56 9.790 10.32 833,300 +0.27(+2.69%)
Feb 21, 2002 10.56 10.69 10.00 10.05 1,527,800 -0.55(-5.19%)
Feb 20, 2002 11.45 11.59 10.05 10.60 2,416,800 -0.74(-6.53%)
Feb 19, 2002 11.80 11.80 11.18 11.34 976,800 -0.59(-4.95%)
Feb 18, 2002 12.60 12.76 11.74 11.93 1,143,400 +0.00(+0.00%)
Feb 15, 2002 12.60 12.76 11.74 11.93 1,043,400 -0.72(-5.69%)
Feb 14, 2002 13.00 13.45 12.60 12.65 849,700 -0.40(-3.07%)
Feb 13, 2002 12.80 13.25 12.80 13.05 519,300 +0.30(+2.35%)
Feb 12, 2002 12.31 13.10 12.20 12.75 770,900 -0.02(-0.16%)
Feb 11, 2002 11.95 12.90 11.90 12.77 567,200 +0.82(+6.86%)
Feb 08, 2002 11.10 11.98 11.10 11.95 1,284,900 +0.90(+8.14%)
Feb 07, 2002 12.20 12.20 11.00 11.05 1,799,100 -1.08(-8.90%)
Feb 06, 2002 12.30 12.45 12.05 12.13 734,300 -0.30(-2.41%)
Feb 05, 2002 13.05 13.10 12.10 12.43 1,623,700 -0.72(-5.48%)
Feb 04, 2002 13.45 13.68 13.02 13.15 1,123,300 -0.52(-3.80%)
Feb 01, 2002 13.25 13.82 12.82 13.67 953,800 +0.32(+2.40%)
Jan 31, 2002 12.85 13.58 12.80 13.35 1,181,400 +0.53(+4.13%)
Jan 30, 2002 12.30 12.92 11.77 12.82 1,131,300 +0.57(+4.65%)
Jan 29, 2002 12.92 13.22 12.11 12.25 1,355,000 -0.63(-4.89%)
Jan 28, 2002 12.77 12.98 12.45 12.88 1,428,200 +0.45(+3.62%)
Jan 25, 2002 12.09 12.95 11.73 12.43 2,122,300 +0.31(+2.56%)
Jan 24, 2002 11.55 12.80 11.50 12.12 4,508,800 +1.17(+10.68%)
Jan 23, 2002 10.29 11.00 9.730 10.95 3,145,200 +0.55(+5.29%)
Jan 22, 2002 11.30 11.45 10.16 10.40 2,041,200 -0.79(-7.06%)
Jan 21, 2002 9.780 11.78 9.780 11.19 4,055,400 +0.00(+0.00%)
Jan 18, 2002 9.780 11.78 9.780 11.19 4,053,400 +1.28(+12.92%)
Jan 17, 2002 10.06 10.28 9.380 9.910 1,792,800 +0.22(+2.27%)
Jan 16, 2002 10.90 10.91 9.570 9.690 3,058,600 -1.65(-14.55%)
Jan 15, 2002 10.98 11.41 10.75 11.34 1,256,400 +0.48(+4.42%)
Jan 14, 2002 10.86 11.17 10.16 10.86 1,388,300 -0.11(-1.00%)
Jan 11, 2002 11.66 11.83 10.96 10.97 1,067,500 -0.67(-5.76%)
Jan 10, 2002 12.14 12.15 11.43 11.64 1,881,700 -0.38(-3.16%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.