Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Gilat Satellite Ntwk (NQ: GILT )

5.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Jan 31, 2012 3.279 3.345 3.279 3.320 49,326 +0.04(+1.25%)
Jan 30, 2012 3.238 3.312 3.238 3.279 47,417 -0.01(-0.25%)
Jan 27, 2012 3.295 3.320 3.279 3.287 28,286 -0.01(-0.25%)
Jan 26, 2012 3.287 3.345 3.263 3.295 23,395 +0.01(+0.25%)
Jan 25, 2012 3.312 3.345 3.279 3.287 45,106 -0.02(-0.74%)
Jan 24, 2012 3.336 3.350 3.279 3.312 25,503 +0.00(+0.00%)
Jan 23, 2012 3.361 3.369 3.279 3.312 44,814 -0.08(-2.42%)
Jan 20, 2012 3.394 3.418 3.345 3.394 31,690 +0.02(+0.49%)
Jan 19, 2012 3.402 3.443 3.369 3.377 58,817 -0.05(-1.44%)
Jan 18, 2012 3.402 3.435 3.337 3.427 49,592 -0.02(-0.48%)
Jan 17, 2012 3.492 3.492 3.427 3.443 35,914 +0.04(+1.20%)
Jan 13, 2012 3.402 3.418 3.384 3.402 18,543 -0.02(-0.48%)
Jan 12, 2012 3.361 3.460 3.320 3.418 38,190 +0.10(+2.96%)
Jan 11, 2012 3.369 3.369 3.304 3.320 56,407 -0.03(-0.98%)
Jan 10, 2012 3.320 3.402 3.312 3.353 57,282 +0.07(+2.00%)
Jan 09, 2012 3.287 3.320 3.279 3.287 85,829 +0.00(+0.00%)
Jan 06, 2012 3.345 3.410 3.271 3.287 76,184 -0.07(-1.96%)
Jan 05, 2012 3.279 3.386 3.271 3.353 123,586 +0.07(+2.00%)
Jan 04, 2012 3.345 3.549 3.287 3.287 512,138 +0.05(+1.52%)
Dec 30, 2011 3.238 3.279 3.222 3.238 46,822 +0.00(+0.00%)
Dec 29, 2011 3.197 3.279 3.197 3.238 48,967 +0.00(+0.00%)
Dec 28, 2011 3.230 3.246 3.213 3.238 46,269 -0.02(-0.50%)
Dec 27, 2011 3.279 3.279 3.207 3.254 41,772 +0.00(+0.00%)
Dec 23, 2011 3.279 3.279 3.222 3.254 52,423 +0.02(+0.51%)
Dec 21, 2011 3.312 3.330 3.213 3.238 39,646 -0.06(-1.74%)
Dec 20, 2011 3.156 3.566 3.148 3.295 172,352 +0.22(+7.20%)
Dec 19, 2011 3.172 3.172 3.074 3.074 61,675 -0.07(-2.09%)
Dec 16, 2011 3.156 3.213 3.090 3.140 34,939 -0.02(-0.52%)
Dec 15, 2011 3.222 3.230 3.148 3.156 40,717 -0.04(-1.28%)
Dec 14, 2011 3.271 3.271 3.156 3.197 39,552 -0.04(-1.27%)
Dec 13, 2011 3.263 3.320 3.213 3.238 54,443 -0.02(-0.75%)
Dec 12, 2011 3.279 3.279 3.189 3.263 50,347 -0.04(-1.24%)
Dec 09, 2011 3.295 3.468 3.254 3.304 66,104 +0.04(+1.26%)
Dec 08, 2011 3.279 3.330 3.148 3.263 95,970 -0.02(-0.75%)
Dec 07, 2011 3.246 3.418 3.148 3.287 103,639 -0.01(-0.25%)
Dec 06, 2011 3.205 3.457 3.140 3.295 73,575 +0.06(+1.77%)
Dec 05, 2011 3.254 3.312 3.222 3.238 193,502 +0.12(+3.81%)
Dec 02, 2011 3.115 3.164 3.074 3.119 92,364 +0.06(+2.01%)
Dec 01, 2011 2.992 3.136 2.992 3.058 69,874 +0.07(+2.19%)
Nov 30, 2011 2.943 3.000 2.918 2.992 68,116 +0.20(+7.35%)
Nov 29, 2011 2.910 2.910 2.754 2.787 47,956 -0.11(-3.96%)
Nov 28, 2011 2.877 2.935 2.861 2.902 60,899 +0.22(+8.26%)
Nov 25, 2011 2.697 2.697 2.664 2.681 34,157 -0.02(-0.91%)
Nov 23, 2011 2.828 2.828 2.648 2.705 65,005 -0.14(-4.90%)
Nov 22, 2011 2.902 2.918 2.820 2.845 38,416 -0.07(-2.53%)
Nov 21, 2011 2.984 3.017 2.845 2.918 34,676 -0.10(-3.26%)
Nov 18, 2011 3.074 3.123 2.951 3.017 68,383 -0.03(-1.08%)
Nov 17, 2011 3.090 3.107 3.041 3.049 43,610 -0.02(-0.80%)
Nov 16, 2011 3.271 3.271 3.049 3.074 41,553 -0.05(-1.57%)
Nov 15, 2011 3.131 3.164 3.093 3.123 64,611 +0.00(+0.00%)
Nov 14, 2011 3.156 3.164 3.090 3.123 46,984 +0.07(+2.42%)
Nov 11, 2011 3.058 3.230 3.000 3.049 97,600 +0.04(+1.36%)
Nov 10, 2011 3.033 3.033 2.967 3.008 47,417 +0.04(+1.38%)
Nov 09, 2011 3.017 3.033 2.951 2.967 49,893 -0.10(-3.21%)
Nov 08, 2011 3.090 3.090 3.049 3.066 58,250 +0.01(+0.27%)
Nov 07, 2011 3.058 3.082 3.000 3.058 28,879 -0.03(-1.06%)
Nov 04, 2011 3.090 3.107 3.058 3.090 22,325 -0.02(-0.79%)
Nov 03, 2011 3.107 3.140 3.082 3.115 35,867 +0.06(+1.88%)
Nov 02, 2011 3.099 3.131 3.049 3.058 42,181 +0.02(+0.54%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.