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 )

11.63 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2019 5.070 5.670 5.010 5.660 1,789,342 +0.02(+0.35%)
Apr 29, 2019 5.640 5.650 5.530 5.640 306,100 +0.00(+0.00%)
Apr 26, 2019 5.620 5.670 5.610 5.640 255,500 +0.00(+0.00%)
Apr 25, 2019 5.700 5.700 5.630 5.640 523,405 -0.03(-0.53%)
Apr 24, 2019 5.670 5.720 5.640 5.670 872,343 +0.02(+0.35%)
Apr 23, 2019 5.630 5.740 5.620 5.650 396,322 -0.02(-0.35%)
Apr 22, 2019 5.670 5.690 5.615 5.670 208,619 +0.01(+0.18%)
Apr 18, 2019 5.660 5.680 5.630 5.660 236,000 -0.02(-0.35%)
Apr 17, 2019 5.690 5.700 5.650 5.680 230,683 +0.03(+0.53%)
Apr 16, 2019 5.690 5.730 5.620 5.650 203,787 +0.00(+0.00%)
Apr 15, 2019 5.660 5.680 5.630 5.650 346,598 -0.03(-0.53%)
Apr 12, 2019 5.670 5.720 5.640 5.680 174,400 +0.01(+0.18%)
Apr 11, 2019 5.690 5.710 5.610 5.670 189,574 -0.02(-0.35%)
Apr 10, 2019 5.690 5.795 5.650 5.690 362,989 +0.00(+0.00%)
Apr 09, 2019 5.680 5.750 5.650 5.690 171,357 +0.01(+0.18%)
Apr 08, 2019 5.650 5.700 5.550 5.680 303,587 +0.00(+0.00%)
Apr 05, 2019 5.650 5.700 5.600 5.680 273,000 +0.05(+0.89%)
Apr 04, 2019 5.650 5.710 5.600 5.630 330,993 -0.02(-0.35%)
Apr 03, 2019 5.640 5.660 5.595 5.650 339,768 +0.03(+0.53%)
Apr 02, 2019 5.600 5.640 5.540 5.620 229,122 +0.03(+0.54%)
Apr 01, 2019 5.460 5.630 5.430 5.590 806,893 +0.17(+3.14%)
Mar 29, 2019 5.520 5.520 5.390 5.420 504,900 -0.07(-1.28%)
Mar 28, 2019 5.660 5.680 5.470 5.490 311,823 -0.16(-2.83%)
Mar 27, 2019 5.690 5.730 5.610 5.650 460,645 -0.05(-0.88%)
Mar 26, 2019 5.660 5.720 5.620 5.700 358,557 +0.08(+1.42%)
Mar 25, 2019 5.460 5.640 5.410 5.620 351,142 +0.08(+1.44%)
Mar 22, 2019 5.620 5.690 5.530 5.540 340,200 -0.14(-2.46%)
Mar 21, 2019 5.650 5.740 5.650 5.680 197,338 +0.02(+0.35%)
Mar 20, 2019 5.650 5.740 5.620 5.660 304,428 -0.01(-0.18%)
Mar 19, 2019 5.670 5.700 5.630 5.670 224,763 +0.01(+0.18%)
Mar 18, 2019 5.610 5.700 5.610 5.660 268,667 +0.05(+0.89%)
Mar 15, 2019 5.670 5.680 5.590 5.610 914,400 -0.05(-0.88%)
Mar 14, 2019 5.680 5.680 5.620 5.660 338,038 +0.00(+0.00%)
Mar 13, 2019 5.680 5.700 5.640 5.660 223,464 +0.00(+0.00%)
Mar 12, 2019 5.650 5.700 5.590 5.660 306,801 +0.01(+0.18%)
Mar 11, 2019 5.600 5.700 5.600 5.650 387,189 +0.04(+0.71%)
Mar 08, 2019 5.470 5.620 5.460 5.610 238,700 +0.09(+1.63%)
Mar 07, 2019 5.570 5.600 5.510 5.520 217,763 -0.05(-0.90%)
Mar 06, 2019 5.590 5.600 5.485 5.570 331,371 -0.01(-0.18%)
Mar 05, 2019 5.520 5.650 5.500 5.580 507,266 +0.05(+0.90%)
Mar 04, 2019 5.520 5.570 5.480 5.530 315,327 +0.05(+0.91%)
Mar 01, 2019 5.520 5.520 5.445 5.480 248,000 -0.04(-0.72%)
Feb 28, 2019 5.510 5.540 5.460 5.520 240,469 -0.01(-0.18%)
Feb 27, 2019 5.480 5.530 5.470 5.530 407,363 +0.05(+0.91%)
Feb 26, 2019 5.500 5.540 5.470 5.480 214,287 -0.02(-0.36%)
Feb 25, 2019 5.580 5.630 5.480 5.500 327,398 -0.04(-0.72%)
Feb 22, 2019 5.500 5.740 5.480 5.540 572,600 +0.09(+1.65%)
Feb 21, 2019 5.400 5.520 5.350 5.450 285,083 +0.12(+2.25%)
Feb 20, 2019 5.310 5.430 5.310 5.330 360,989 -0.02(-0.37%)
Feb 19, 2019 5.460 5.460 5.320 5.350 428,907 -0.14(-2.55%)
Feb 15, 2019 5.410 5.540 5.350 5.490 449,900 +0.09(+1.67%)
Feb 14, 2019 5.410 5.560 5.370 5.400 508,180 +0.08(+1.50%)
Feb 13, 2019 5.270 5.380 5.250 5.320 280,643 +0.04(+0.76%)
Feb 12, 2019 5.380 5.380 5.240 5.280 331,296 -0.08(-1.49%)
Feb 11, 2019 5.350 5.400 5.335 5.360 295,767 +0.00(+0.00%)
Feb 08, 2019 5.300 5.380 5.260 5.360 459,200 +0.01(+0.19%)
Feb 07, 2019 5.290 5.360 5.160 5.350 661,542 +0.09(+1.71%)
Feb 06, 2019 4.970 5.280 4.960 5.260 909,729 +0.29(+5.84%)
Feb 05, 2019 4.900 5.040 4.520 4.970 1,663,841 -0.43(-7.96%)
Feb 04, 2019 5.260 5.400 5.260 5.400 556,727 +0.09(+1.69%)
Feb 01, 2019 5.300 5.390 5.250 5.310 622,000 +0.02(+0.38%)
Jan 31, 2019 5.160 5.300 5.120 5.290 261,275 +0.13(+2.52%)
Jan 30, 2019 5.140 5.170 5.090 5.160 191,015 +0.02(+0.39%)
Jan 29, 2019 5.100 5.150 5.060 5.140 192,128 +0.03(+0.59%)
Jan 28, 2019 5.040 5.130 5.040 5.110 225,800 -0.01(-0.20%)
Jan 25, 2019 4.980 5.130 4.970 5.120 333,600 +0.15(+3.02%)
Jan 24, 2019 4.860 5.050 4.860 4.970 229,967 +0.12(+2.47%)
Jan 23, 2019 4.870 4.960 4.840 4.850 224,048 +0.01(+0.21%)
Jan 22, 2019 5.040 5.060 4.790 4.840 411,155 -0.24(-4.72%)
Jan 18, 2019 4.950 5.100 4.800 5.080 718,300 +0.12(+2.42%)
Jan 17, 2019 4.790 5.010 4.770 4.960 372,885 +0.14(+2.90%)
Jan 16, 2019 4.790 4.910 4.775 4.820 198,904 +0.02(+0.42%)
Jan 15, 2019 4.670 4.850 4.670 4.800 212,892 +0.13(+2.78%)
Jan 14, 2019 4.740 4.750 4.580 4.670 294,718 -0.13(-2.71%)
Jan 11, 2019 4.720 4.810 4.650 4.800 662,000 -0.04(-0.83%)
Jan 10, 2019 4.980 5.050 4.770 4.840 340,850 -0.18(-3.59%)
Jan 09, 2019 5.010 5.110 4.950 5.020 424,454 +0.01(+0.20%)
Jan 08, 2019 4.900 5.080 4.870 5.010 330,156 +0.13(+2.66%)
Jan 07, 2019 4.820 4.950 4.820 4.880 338,112 +0.04(+0.83%)
Jan 04, 2019 4.550 4.850 4.550 4.840 499,900 +0.32(+7.08%)
Jan 03, 2019 4.720 4.740 4.510 4.520 530,291 -0.29(-6.03%)
Jan 02, 2019 4.630 4.900 4.600 4.810 489,740 +0.09(+1.91%)
Dec 31, 2018 4.700 4.745 4.590 4.720 375,200 +0.06(+1.29%)
Dec 28, 2018 4.570 4.770 4.550 4.660 434,700 +0.08(+1.75%)
Dec 27, 2018 4.590 4.680 4.480 4.580 487,552 -0.08(-1.72%)
Dec 26, 2018 4.580 4.660 4.530 4.660 299,359 +0.09(+1.97%)
Dec 24, 2018 4.550 4.690 4.500 4.570 251,600 -0.04(-0.87%)
Dec 21, 2018 4.740 4.800 4.580 4.610 2,684,000 -0.11(-2.33%)
Dec 20, 2018 4.860 4.960 4.680 4.720 459,792 -0.19(-3.87%)
Dec 19, 2018 4.990 5.130 4.860 4.910 386,553 -0.07(-1.41%)
Dec 18, 2018 5.010 5.110 4.960 4.980 315,323 -0.01(-0.20%)
Dec 17, 2018 5.110 5.260 4.960 4.990 745,242 -0.16(-3.11%)
Dec 14, 2018 5.330 5.530 5.130 5.150 350,900 -0.27(-4.98%)
Dec 13, 2018 5.440 5.477 5.350 5.420 1,779,314 -0.01(-0.18%)
Dec 12, 2018 5.450 5.590 5.400 5.430 403,427 +0.06(+1.12%)
Dec 11, 2018 5.290 5.390 5.210 5.370 1,661,736 +0.19(+3.67%)
Dec 10, 2018 5.110 5.210 5.065 5.180 321,971 +0.09(+1.77%)
Dec 07, 2018 5.470 5.530 5.080 5.090 404,900 -0.35(-6.43%)
Dec 06, 2018 5.400 5.480 5.320 5.440 405,715 -0.04(-0.73%)
Dec 04, 2018 5.800 5.810 5.455 5.480 310,000 -0.36(-6.16%)
Dec 03, 2018 5.700 5.880 5.610 5.840 344,260 +0.22(+3.91%)
Nov 30, 2018 5.600 5.655 5.490 5.620 982,100 -0.01(-0.18%)
Nov 29, 2018 5.850 5.850 5.620 5.630 222,577 -0.22(-3.76%)
Nov 28, 2018 5.620 5.890 5.580 5.850 473,438 +0.26(+4.65%)
Nov 27, 2018 5.600 5.710 5.560 5.590 186,251 -0.02(-0.36%)
Nov 26, 2018 5.610 5.645 5.530 5.610 205,874 +0.01(+0.18%)
Nov 23, 2018 5.570 5.725 5.570 5.600 85,900 +0.03(+0.54%)
Nov 21, 2018 5.570 5.570 5.570 0 +0.12(+2.20%)
Nov 20, 2018 5.530 5.585 5.300 5.450 567,695 -0.13(-2.33%)
Nov 19, 2018 5.950 5.950 5.540 5.580 380,414 -0.40(-6.69%)
Nov 16, 2018 5.960 6.075 5.610 5.980 949,200 -0.07(-1.16%)
Nov 15, 2018 6.070 6.320 5.980 6.050 1,127,437 -0.04(-0.66%)
Nov 14, 2018 5.980 6.230 5.890 6.090 1,032,134 +0.16(+2.70%)
Nov 13, 2018 5.870 6.040 5.790 5.930 359,432 +0.09(+1.54%)
Nov 12, 2018 5.820 5.950 5.620 5.840 353,386 -0.08(-1.35%)
Nov 09, 2018 5.970 6.000 5.850 5.920 383,100 -0.04(-0.67%)
Nov 08, 2018 5.950 6.030 5.811 5.960 296,395 -0.01(-0.17%)
Nov 07, 2018 5.980 6.090 5.790 5.970 425,740 +0.03(+0.51%)
Nov 06, 2018 5.950 6.050 5.850 5.940 338,906 -0.11(-1.82%)
Nov 05, 2018 6.140 6.150 5.930 6.050 490,731 -0.11(-1.79%)
Nov 02, 2018 5.590 6.230 5.590 6.160 1,689,000 +0.54(+9.61%)
Nov 01, 2018 5.540 5.730 5.310 5.620 383,518 +0.11(+2.00%)
Oct 31, 2018 5.560 5.650 5.490 5.510 496,885 +0.01(+0.18%)
Oct 30, 2018 5.400 5.500 4.650 5.500 847,005 -0.07(-1.26%)
Oct 29, 2018 5.500 5.770 5.400 5.570 623,633 +0.13(+2.39%)
Oct 26, 2018 5.390 5.530 5.270 5.440 220,900 -0.04(-0.73%)
Oct 25, 2018 5.340 5.520 5.320 5.480 283,736 +0.18(+3.40%)
Oct 24, 2018 5.480 5.580 5.280 5.300 199,180 -0.20(-3.64%)
Oct 23, 2018 5.460 5.550 5.330 5.500 263,847 -0.01(-0.18%)
Oct 22, 2018 5.340 5.520 5.300 5.510 195,044 +0.20(+3.77%)
Oct 19, 2018 5.350 5.440 5.290 5.310 183,900 -0.06(-1.12%)
Oct 18, 2018 5.460 5.500 5.320 5.370 157,322 -0.10(-1.83%)
Oct 17, 2018 5.530 5.550 5.390 5.470 154,098 -0.06(-1.08%)
Oct 16, 2018 5.320 5.550 5.220 5.530 295,540 +0.24(+4.54%)
Oct 15, 2018 5.250 5.310 5.120 5.290 273,555 +0.00(+0.00%)
Oct 12, 2018 5.290 5.400 5.210 5.290 321,200 +0.08(+1.54%)
Oct 11, 2018 5.470 5.470 5.200 5.210 411,317 -0.29(-5.27%)
Oct 10, 2018 5.560 5.640 5.460 5.500 321,399 -0.05(-0.90%)
Oct 09, 2018 5.710 5.800 5.470 5.550 271,816 -0.16(-2.80%)
Oct 08, 2018 5.790 5.930 5.680 5.710 407,308 -0.05(-0.95%)
Oct 05, 2018 5.710 5.770 5.640 5.765 437,700 +0.06(+1.14%)
Oct 04, 2018 5.450 5.740 5.410 5.700 462,220 +0.28(+5.17%)
Oct 03, 2018 5.500 5.500 5.409 5.420 129,514 -0.08(-1.45%)
Oct 02, 2018 5.480 5.540 5.440 5.500 205,846 +0.01(+0.18%)
Oct 01, 2018 5.540 5.650 5.480 5.490 460,998 -0.01(-0.18%)
Sep 28, 2018 5.450 5.550 5.400 5.500 223,100 +0.05(+0.92%)
Sep 27, 2018 5.450 5.500 5.450 5.450 187,708 +0.05(+0.93%)
Sep 26, 2018 5.450 5.550 5.400 5.400 327,479 -0.10(-1.82%)
Sep 25, 2018 5.550 5.550 5.400 5.500 459,038 +0.00(+0.00%)
Sep 24, 2018 5.600 5.650 5.500 5.500 425,006 +0.10(+1.85%)
Sep 21, 2018 5.400 5.600 5.250 5.400 1,324,300 +0.20(+3.85%)
Sep 20, 2018 5.100 5.250 5.050 5.200 252,186 +0.15(+2.97%)
Sep 19, 2018 5.150 5.200 5.050 5.050 253,291 -0.12(-2.42%)
Sep 18, 2018 5.200 5.300 5.125 5.175 201,335 -0.03(-0.48%)
Sep 17, 2018 5.300 5.350 5.200 5.200 108,349 -0.12(-2.35%)
Sep 14, 2018 5.200 5.350 5.150 5.325 328,100 +0.12(+2.40%)
Sep 13, 2018 5.250 5.250 5.150 5.200 119,998 +0.00(+0.00%)
Sep 12, 2018 5.200 5.250 5.150 5.200 110,746 -0.05(-0.95%)
Sep 11, 2018 5.300 5.300 5.125 5.250 154,674 -0.03(-0.57%)
Sep 10, 2018 5.250 5.300 5.200 5.280 113,138 -0.02(-0.38%)
Sep 07, 2018 5.050 5.300 5.000 5.300 224,800 +0.20(+3.92%)
Sep 06, 2018 5.450 5.450 5.050 5.100 420,245 -0.30(-5.56%)
Sep 05, 2018 5.500 5.550 5.350 5.400 212,809 -0.15(-2.70%)
Sep 04, 2018 5.500 5.600 5.475 5.550 370,073 +0.10(+1.83%)
Aug 31, 2018 5.450 5.450 5.450 0 +0.00(+0.00%)
Aug 30, 2018 5.550 5.550 5.375 5.450 298,644 -0.10(-1.80%)
Aug 29, 2018 5.550 5.650 5.350 5.550 448,346 +0.00(+0.00%)
Aug 28, 2018 5.550 5.550 5.500 5.550 139,104 +0.05(+0.91%)
Aug 27, 2018 5.500 5.600 5.450 5.500 282,354 -0.05(-0.90%)
Aug 24, 2018 5.450 5.650 5.400 5.550 457,200 +0.15(+2.78%)
Aug 23, 2018 5.300 5.450 5.300 5.400 319,998 +0.10(+1.89%)
Aug 22, 2018 5.300 5.350 5.250 5.300 225,922 +0.00(+0.00%)
Aug 21, 2018 5.300 5.300 5.150 5.300 343,215 +0.05(+0.95%)
Aug 20, 2018 5.250 5.300 5.200 5.250 264,829 +0.00(+0.00%)
Aug 17, 2018 5.200 5.350 5.150 5.250 261,100 +0.00(+0.00%)
Aug 16, 2018 5.250 5.300 5.125 5.250 352,422 +0.00(+0.00%)
Aug 15, 2018 5.050 5.300 5.000 5.250 536,588 +0.25(+5.00%)
Aug 14, 2018 5.100 5.150 5.000 5.000 202,761 -0.10(-1.96%)
Aug 13, 2018 5.150 5.200 5.000 5.100 322,111 -0.08(-1.45%)
Aug 10, 2018 5.200 5.250 5.125 5.175 239,600 -0.03(-0.48%)
Aug 09, 2018 5.250 5.300 5.200 5.200 376,487 -0.05(-0.95%)
Aug 08, 2018 5.200 5.300 5.162 5.250 407,579 +0.05(+0.96%)
Aug 07, 2018 5.150 5.223 5.100 5.200 208,697 +0.00(+0.00%)
Aug 06, 2018 5.200 5.250 5.050 5.200 390,614 +0.05(+0.97%)
Aug 03, 2018 5.250 5.300 5.025 5.150 624,500 -0.10(-1.90%)
Aug 02, 2018 5.100 5.320 4.950 5.250 1,787,110 +0.50(+10.53%)
Aug 01, 2018 4.600 4.750 4.450 4.750 304,318 +0.15(+3.26%)
Jul 31, 2018 4.350 4.700 4.250 4.600 709,611 -0.12(-2.54%)
Jul 30, 2018 4.500 4.800 4.500 4.720 590,874 +0.22(+4.89%)
Jul 27, 2018 4.400 4.575 4.350 4.500 421,100 +0.10(+2.27%)
Jul 26, 2018 4.400 4.450 4.325 4.400 209,929 +0.00(+0.00%)
Jul 25, 2018 4.400 4.400 4.300 4.400 202,553 +0.03(+0.57%)
Jul 24, 2018 4.400 4.400 4.300 4.375 247,972 -0.08(-1.69%)
Jul 23, 2018 4.400 4.450 4.350 4.450 148,450 +0.00(+0.00%)
Jul 20, 2018 4.350 4.450 4.350 4.450 189,494 +0.08(+1.71%)
Jul 19, 2018 4.300 4.450 4.300 4.375 180,794 +0.03(+0.57%)
Jul 18, 2018 4.350 4.400 4.300 4.350 115,409 +0.00(+0.00%)
Jul 17, 2018 4.350 4.350 4.250 4.350 118,488 +0.00(+0.00%)
Jul 16, 2018 4.350 4.400 4.350 4.350 162,576 -0.05(-1.14%)
Jul 13, 2018 4.450 4.450 4.350 4.400 396,494 -0.05(-1.12%)
Jul 12, 2018 4.400 4.450 4.350 4.450 180,444 +0.05(+1.14%)
Jul 11, 2018 4.350 4.400 4.250 4.400 157,670 +0.05(+1.15%)
Jul 10, 2018 4.300 4.350 4.278 4.350 140,301 +0.05(+1.16%)
Jul 09, 2018 4.300 4.300 4.300 4.300 62,717 +0.05(+1.18%)
Jul 06, 2018 4.200 4.250 4.200 4.250 72,830 +0.05(+1.19%)
Jul 05, 2018 4.200 4.250 4.200 4.200 158,258 +0.05(+1.20%)
Jul 03, 2018 4.150 4.150 4.150 0 -0.30(-6.74%)
Jul 02, 2018 4.250 4.450 4.200 4.450 282,158 +0.20(+4.71%)
Jun 29, 2018 4.250 4.300 4.200 4.250 253,768 +0.05(+1.19%)
Jun 28, 2018 4.250 4.250 4.150 4.200 264,998 -0.05(-1.18%)
Jun 27, 2018 4.350 4.400 4.250 4.250 259,714 -0.10(-2.30%)
Jun 26, 2018 4.250 4.450 4.200 4.350 479,737 +0.12(+2.96%)
Jun 25, 2018 4.200 4.250 4.050 4.225 345,950 -0.03(-0.59%)
Jun 22, 2018 4.200 4.300 4.050 4.250 1,900,881 +0.05(+1.19%)
Jun 21, 2018 4.400 4.400 4.150 4.200 900,924 -0.15(-3.45%)
Jun 20, 2018 4.400 4.400 4.250 4.350 296,469 +0.00(+0.00%)
Jun 19, 2018 4.450 4.500 4.350 4.350 507,760 -0.10(-2.25%)
Jun 18, 2018 4.450 4.450 4.300 4.450 632,430 +0.00(+0.00%)
Jun 15, 2018 4.450 4.450 4.450 773,315 +0.00(+0.00%)
Jun 14, 2018 4.350 4.500 4.350 4.450 383,219 +0.10(+2.30%)
Jun 13, 2018 4.300 4.400 4.278 4.350 431,101 +0.10(+2.35%)
Jun 12, 2018 4.300 4.388 4.250 4.250 299,734 -0.10(-2.30%)
Jun 11, 2018 4.250 4.400 4.100 4.350 669,555 +0.10(+2.35%)
Jun 08, 2018 4.300 4.325 4.200 4.250 340,184 -0.05(-1.16%)
Jun 07, 2018 4.300 4.350 4.201 4.300 414,276 +0.05(+1.18%)
Jun 06, 2018 4.200 4.250 4.100 4.250 442,332 +0.05(+1.19%)
Jun 05, 2018 4.000 4.250 4.000 4.200 596,399 +0.20(+5.00%)
Jun 04, 2018 3.950 4.050 3.850 4.000 579,157 +0.05(+1.27%)
Jun 01, 2018 3.900 4.000 3.850 3.950 886,487 +0.10(+2.60%)
May 31, 2018 3.950 3.950 3.850 3.850 143,087 -0.05(-1.28%)
May 30, 2018 3.900 3.950 3.775 3.900 467,810 +0.05(+1.30%)
May 29, 2018 3.900 3.950 3.750 3.850 266,739 -0.05(-1.28%)
May 25, 2018 3.900 3.900 3.900 0 +0.00(+0.00%)
May 24, 2018 3.950 4.000 3.850 3.900 770,231 -0.10(-2.50%)
May 23, 2018 3.950 4.050 3.950 4.000 617,313 +0.00(+0.00%)
May 22, 2018 4.050 4.100 4.000 4.000 435,200 +0.00(+0.00%)
May 21, 2018 3.950 4.100 3.950 4.000 984,475 +0.05(+1.27%)
May 18, 2018 3.900 4.050 3.850 3.950 541,980 +0.10(+2.60%)
May 17, 2018 3.800 4.050 3.750 3.850 1,063,319 +0.00(+0.00%)
May 16, 2018 3.750 3.900 3.750 3.850 491,867 +0.10(+2.67%)
May 15, 2018 3.750 3.800 3.725 3.750 523,688 +0.00(+0.00%)
May 14, 2018 3.750 3.850 3.711 3.750 356,302 -0.05(-1.32%)
May 11, 2018 3.750 3.850 3.750 3.800 309,271 +0.00(+0.00%)
May 10, 2018 3.650 3.825 3.650 3.800 625,065 +0.15(+4.11%)
May 09, 2018 3.550 3.750 3.368 3.650 4,237,048 +0.10(+2.82%)
May 08, 2018 3.700 3.850 3.450 3.550 723,522 -0.10(-2.74%)
May 07, 2018 3.450 3.800 3.400 3.650 2,742,250 +0.25(+7.35%)
May 04, 2018 3.600 3.600 3.350 3.400 705,330 -0.20(-5.56%)
May 03, 2018 3.700 3.750 3.550 3.600 761,150 -0.10(-2.70%)
May 02, 2018 4.000 4.000 3.650 3.700 1,092,960 -0.25(-6.33%)
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.