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 )

5.520 +0.020 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2009 2.549 2.615 2.508 2.574 329,682 +0.06(+2.28%)
Jan 29, 2009 2.558 2.582 2.517 2.517 115,155 -0.08(-3.15%)
Jan 28, 2009 2.541 2.623 2.476 2.599 303,218 +0.15(+6.02%)
Jan 27, 2009 2.377 2.484 2.303 2.451 215,611 +0.03(+1.36%)
Jan 26, 2009 2.410 2.435 2.394 2.418 142,284 +0.05(+2.08%)
Jan 23, 2009 2.312 2.377 2.295 2.369 70,280 +0.00(+0.00%)
Jan 22, 2009 2.402 2.402 2.295 2.369 32,709 -0.02(-1.03%)
Jan 21, 2009 2.287 2.435 2.287 2.394 57,823 +0.11(+5.04%)
Jan 20, 2009 2.336 2.385 2.246 2.279 43,929 -0.12(-5.12%)
Jan 16, 2009 2.344 2.402 2.295 2.402 134,427 +0.09(+3.90%)
Jan 15, 2009 2.361 2.377 2.279 2.312 96,910 -0.09(-3.75%)
Jan 14, 2009 2.410 2.410 2.344 2.402 91,897 +0.00(+0.00%)
Jan 13, 2009 2.394 2.459 2.336 2.402 202,572 +0.05(+2.09%)
Jan 12, 2009 2.451 2.451 2.336 2.353 386,565 -0.02(-0.69%)
Jan 09, 2009 2.459 2.459 2.336 2.369 60,010 -0.05(-2.03%)
Jan 08, 2009 2.295 2.418 2.287 2.418 146,320 +0.12(+5.36%)
Jan 07, 2009 2.262 2.320 2.246 2.295 57,420 +0.04(+1.82%)
Jan 06, 2009 2.271 2.295 2.205 2.254 236,930 +0.05(+2.23%)
Jan 05, 2009 2.213 2.459 2.205 2.205 341,768 -0.18(-7.56%)
Jan 02, 2009 2.353 2.459 2.303 2.385 374,492 +0.25(+11.49%)
Dec 31, 2008 2.148 2.607 2.140 2.140 0 +0.27(+14.47%)
Dec 30, 2008 1.844 1.869 1.836 1.869 175,094 +0.07(+3.64%)
Dec 29, 2008 1.853 1.861 1.779 1.803 367,361 -0.12(-6.38%)
Dec 26, 2008 1.893 1.967 1.877 1.926 84,626 +0.05(+2.62%)
Dec 24, 2008 1.844 1.877 1.820 1.877 86,584 +0.03(+1.78%)
Dec 23, 2008 1.861 1.894 1.844 1.844 233,390 -0.05(-2.60%)
Dec 22, 2008 1.943 1.951 1.885 1.894 79,352 -0.11(-5.71%)
Dec 19, 2008 1.885 2.033 1.885 2.008 54,816 +0.08(+4.26%)
Dec 18, 2008 1.951 1.967 1.910 1.926 113,416 -0.03(-1.67%)
Dec 17, 2008 2.017 2.025 1.894 1.959 95,760 -0.07(-3.24%)
Dec 16, 2008 2.049 2.066 1.976 2.025 138,915 +0.00(+0.00%)
Dec 15, 2008 2.115 2.164 2.008 2.025 174,414 -0.16(-7.49%)
Dec 12, 2008 2.140 2.189 2.066 2.189 67,155 +0.03(+1.52%)
Dec 11, 2008 2.238 2.238 2.156 2.156 105,982 -0.10(-4.36%)
Dec 10, 2008 2.148 2.287 2.123 2.254 192,833 +0.17(+8.27%)
Dec 09, 2008 2.033 2.090 2.008 2.082 306,553 +0.06(+2.83%)
Dec 08, 2008 2.033 2.049 1.984 2.025 223,068 +0.07(+3.35%)
Dec 05, 2008 1.918 1.967 1.885 1.959 156,313 -0.01(-0.42%)
Dec 04, 2008 1.943 2.008 1.926 1.967 131,918 +0.03(+1.69%)
Dec 03, 2008 1.902 1.943 1.885 1.935 102,221 +0.02(+0.85%)
Dec 02, 2008 1.820 1.984 1.812 1.918 300,983 +0.10(+5.41%)
Dec 01, 2008 2.000 2.000 1.787 1.820 241,169 -0.18(-9.02%)
Nov 28, 2008 1.935 2.008 1.861 2.000 54,535 +0.02(+1.24%)
Nov 26, 2008 2.025 2.041 1.795 1.976 299,472 -0.09(-4.37%)
Nov 25, 2008 2.221 2.287 2.000 2.066 419,750 -0.07(-3.08%)
Nov 24, 2008 2.172 2.295 2.058 2.131 597,186 -0.08(-3.70%)
Nov 21, 2008 2.107 2.213 2.008 2.213 81,772 +0.23(+11.57%)
Nov 20, 2008 2.336 2.336 1.951 1.984 151,325 -0.47(-19.06%)
Nov 19, 2008 2.344 2.648 2.099 2.451 280,482 +0.18(+7.94%)
Nov 18, 2008 2.254 2.344 2.230 2.271 132,641 +0.04(+1.84%)
Nov 17, 2008 2.140 2.271 2.082 2.230 196,077 +0.16(+7.51%)
Nov 14, 2008 2.148 2.164 1.961 2.074 89,351 -0.07(-3.43%)
Nov 13, 2008 2.049 2.172 1.902 2.148 121,013 +0.09(+4.38%)
Nov 12, 2008 2.238 2.246 2.041 2.058 111,729 -0.21(-9.39%)
Nov 11, 2008 2.418 2.451 2.271 2.271 179,211 -0.10(-4.15%)
Nov 10, 2008 2.623 2.623 2.369 2.369 154,746 -0.11(-4.62%)
Nov 07, 2008 2.582 2.582 2.426 2.484 105,278 -0.02(-0.98%)
Nov 06, 2008 2.681 2.689 2.476 2.508 240,147 -0.20(-7.55%)
Nov 05, 2008 3.033 3.033 2.713 2.713 131,632 -0.37(-11.97%)
Nov 04, 2008 2.943 3.082 2.877 3.082 359,663 +0.25(+8.67%)
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.