Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Harmonic Inc. - Common Stock (NQ:HLIT)

10.49 +0.46 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2025 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 (%)
Sep 18, 2025 10.19 10.51 10.13 10.49 935,697 +0.46(+4.59%)
Sep 17, 2025 10.02 10.22 9.950 10.03 657,759 +0.04(+0.40%)
Sep 16, 2025 9.970 10.02 9.880 9.990 689,407 -0.01(-0.10%)
Sep 15, 2025 9.940 10.19 9.910 10.00 959,523 +0.09(+0.91%)
Sep 12, 2025 10.03 10.10 9.775 9.910 704,226 -0.21(-2.08%)
Sep 11, 2025 9.890 10.19 9.840 10.12 1,040,844 +0.28(+2.85%)
Sep 10, 2025 9.900 9.965 9.780 9.840 522,702 -0.07(-0.71%)
Sep 09, 2025 9.850 9.995 9.830 9.910 578,694 -0.04(-0.40%)
Sep 08, 2025 10.04 10.13 9.940 9.950 789,646 -0.09(-0.90%)
Sep 05, 2025 9.920 10.07 9.840 10.04 971,009 +0.12(+1.21%)
Sep 04, 2025 9.850 9.955 9.750 9.920 1,193,279 +0.15(+1.54%)
Sep 03, 2025 9.600 9.810 9.465 9.770 900,948 +0.17(+1.77%)
Sep 02, 2025 9.510 9.620 9.325 9.600 1,267,714 -0.02(-0.21%)
Aug 29, 2025 9.710 9.810 9.525 9.620 668,089 -0.10(-1.03%)
Aug 28, 2025 9.510 9.740 9.450 9.720 1,353,704 +0.23(+2.42%)
Aug 27, 2025 9.410 9.575 9.360 9.490 977,727 +0.07(+0.74%)
Aug 26, 2025 9.370 9.510 9.280 9.420 1,369,613 +0.07(+0.75%)
Aug 25, 2025 9.150 9.415 9.127 9.350 1,606,303 +0.16(+1.74%)
Aug 22, 2025 8.880 9.240 8.850 9.190 2,183,679 +0.38(+4.31%)
Aug 21, 2025 8.710 8.845 8.670 8.810 1,221,899 +0.05(+0.57%)
Aug 20, 2025 8.980 9.110 8.690 8.760 776,734 -0.24(-2.67%)
Aug 19, 2025 9.110 9.160 8.955 9.000 999,706 -0.05(-0.55%)
Aug 18, 2025 8.970 9.140 8.890 9.050 939,600 +0.08(+0.89%)
Aug 15, 2025 8.920 9.095 8.900 8.970 828,516 +0.08(+0.90%)
Aug 14, 2025 9.070 9.135 8.870 8.890 877,948 -0.33(-3.58%)
Aug 13, 2025 9.170 9.335 9.140 9.220 1,033,826 +0.11(+1.21%)
Aug 12, 2025 8.840 9.155 8.810 9.110 801,716 +0.36(+4.11%)
Aug 11, 2025 8.930 9.015 8.670 8.750 1,222,905 -0.16(-1.80%)
Aug 08, 2025 8.810 8.959 8.700 8.910 977,000 +0.17(+1.95%)
Aug 07, 2025 8.780 8.870 8.665 8.740 1,052,042 +0.04(+0.46%)
Aug 06, 2025 8.730 8.790 8.500 8.700 1,205,923 -0.03(-0.34%)
Aug 05, 2025 8.710 8.815 8.600 8.730 1,116,240 +0.10(+1.16%)
Aug 04, 2025 8.400 8.650 8.400 8.630 851,884 +0.28(+3.35%)
Aug 01, 2025 8.430 8.520 8.250 8.350 1,691,914 -0.16(-1.88%)
Jul 31, 2025 8.980 8.980 8.475 8.510 1,480,315 -0.48(-5.34%)
Jul 30, 2025 8.730 9.140 8.630 8.990 1,460,048 +0.27(+3.10%)
Jul 29, 2025 7.850 8.855 7.800 8.720 2,897,391 -0.42(-4.60%)
Jul 28, 2025 9.180 9.190 8.990 9.140 2,321,453 +0.14(+1.56%)
Jul 25, 2025 8.930 9.000 8.860 9.000 951,205 +0.11(+1.24%)
Jul 24, 2025 9.040 9.040 8.820 8.890 926,483 -0.17(-1.88%)
Jul 23, 2025 9.300 9.300 9.050 9.060 821,866 -0.16(-1.74%)
Jul 22, 2025 9.240 9.290 9.145 9.220 949,000 -0.01(-0.11%)
Jul 21, 2025 9.290 9.350 9.215 9.230 800,156 -0.02(-0.22%)
Jul 18, 2025 9.370 9.470 9.235 9.250 860,292 -0.09(-0.96%)
Jul 17, 2025 9.150 9.400 9.140 9.340 1,552,714 +0.22(+2.41%)
Jul 16, 2025 9.100 9.150 8.950 9.120 982,885 +0.11(+1.22%)
Jul 15, 2025 9.300 9.390 8.910 9.010 1,359,678 -0.23(-2.49%)
Jul 14, 2025 9.130 9.390 9.040 9.240 1,336,684 +0.08(+0.87%)
Jul 11, 2025 9.250 9.390 9.010 9.160 1,372,398 -0.14(-1.51%)
Jul 10, 2025 9.450 9.515 9.300 9.300 1,667,028 -0.15(-1.64%)
Jul 09, 2025 9.210 9.480 9.085 9.455 1,235,975 +0.27(+2.88%)
Jul 08, 2025 10.00 10.06 8.805 9.190 2,841,520 -0.98(-9.64%)
Jul 07, 2025 9.790 10.20 9.745 10.17 2,384,002 +0.36(+3.67%)
Jul 03, 2025 9.820 9.915 9.780 9.810 526,830 +0.04(+0.41%)
Jul 02, 2025 9.780 9.810 9.620 9.770 857,311 -0.05(-0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.