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 )

5.310 +0.010 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 28, 2022 7.150 7.500 7.150 7.490 265,760 +0.28(+3.88%)
Jan 27, 2022 7.410 7.510 7.100 7.210 413,155 -0.07(-0.96%)
Jan 26, 2022 7.600 7.640 7.250 7.280 264,269 -0.27(-3.58%)
Jan 25, 2022 7.330 7.590 7.150 7.550 352,659 +0.13(+1.75%)
Jan 24, 2022 7.320 7.450 6.870 7.420 842,227 -0.15(-1.98%)
Jan 21, 2022 7.620 7.710 7.410 7.570 453,125 -0.24(-3.07%)
Jan 20, 2022 7.840 8.090 7.789 7.810 406,161 +0.03(+0.39%)
Jan 19, 2022 7.700 7.900 7.670 7.780 293,884 +0.06(+0.78%)
Jan 18, 2022 7.800 7.810 7.621 7.720 327,745 -0.14(-1.78%)
Jan 14, 2022 7.860 0 -0.20(-2.48%)
Jan 13, 2022 7.990 8.410 7.990 8.060 513,996 +0.15(+1.90%)
Jan 12, 2022 8.030 8.080 7.800 7.910 286,576 -0.03(-0.38%)
Jan 11, 2022 7.840 8.040 7.760 7.940 309,055 +0.07(+0.89%)
Jan 10, 2022 8.050 8.052 7.430 7.870 750,182 -0.23(-2.84%)
Jan 07, 2022 8.050 8.290 7.960 8.100 352,395 +0.01(+0.12%)
Jan 06, 2022 8.510 8.505 7.940 8.090 666,791 -0.13(-1.58%)
Jan 05, 2022 8.450 8.680 8.155 8.220 757,562 -0.09(-1.08%)
Jan 04, 2022 8.470 8.470 7.855 8.310 1,012,854 -0.25(-2.92%)
Jan 03, 2022 7.540 8.670 7.530 8.560 2,339,675 +1.49(+21.07%)
Dec 31, 2021 7.180 7.235 7.060 7.070 393,012 -0.11(-1.53%)
Dec 30, 2021 7.180 7.330 7.141 7.180 445,650 -0.03(-0.42%)
Dec 29, 2021 7.250 7.360 7.173 7.210 372,302 +0.04(+0.56%)
Dec 28, 2021 7.280 7.340 7.130 7.170 327,993 -0.13(-1.78%)
Dec 27, 2021 7.390 7.410 7.230 7.300 362,482 -0.13(-1.75%)
Dec 23, 2021 7.480 7.490 7.320 7.430 248,181 -0.07(-0.93%)
Dec 22, 2021 7.560 7.570 7.430 7.500 233,978 +0.00(+0.00%)
Dec 21, 2021 7.270 7.550 7.220 7.500 342,965 +0.25(+3.45%)
Dec 20, 2021 7.260 7.340 7.050 7.250 329,532 -0.22(-2.95%)
Dec 17, 2021 7.190 7.540 7.074 7.470 798,956 +0.20(+2.75%)
Dec 16, 2021 7.490 7.540 7.210 7.270 342,021 -0.13(-1.76%)
Dec 15, 2021 7.330 7.420 7.110 7.400 332,030 +0.08(+1.09%)
Dec 14, 2021 7.150 7.370 7.140 7.320 348,083 +0.10(+1.39%)
Dec 13, 2021 7.470 7.470 7.070 7.220 519,128 -0.32(-4.24%)
Dec 10, 2021 7.685 7.685 7.440 7.540 211,639 +0.02(+0.27%)
Dec 09, 2021 7.650 7.689 7.450 7.520 323,633 -0.19(-2.46%)
Dec 08, 2021 7.480 7.730 7.470 7.710 375,514 +0.24(+3.21%)
Dec 07, 2021 7.360 7.630 7.360 7.470 431,369 +0.26(+3.61%)
Dec 06, 2021 7.100 7.220 6.850 7.210 610,332 +0.12(+1.69%)
Dec 03, 2021 7.240 7.459 7.030 7.090 608,182 -0.07(-0.98%)
Dec 02, 2021 6.960 7.220 6.870 7.160 446,279 +0.18(+2.58%)
Dec 01, 2021 7.220 7.329 6.930 6.980 561,453 -0.10(-1.41%)
Nov 30, 2021 6.980 7.090 6.795 7.080 442,337 +0.10(+1.43%)
Nov 29, 2021 6.860 6.990 6.760 6.980 532,873 +0.23(+3.41%)
Nov 26, 2021 6.790 6.920 6.580 6.750 358,350 -0.31(-4.39%)
Nov 24, 2021 6.960 7.095 6.840 7.060 266,842 +0.08(+1.15%)
Nov 23, 2021 6.860 7.030 6.830 6.980 422,371 +0.12(+1.75%)
Nov 22, 2021 7.160 7.160 6.850 6.860 569,573 -0.32(-4.46%)
Nov 19, 2021 7.270 7.380 7.110 7.180 522,189 -0.14(-1.91%)
Nov 18, 2021 7.520 7.380 7.295 7.320 479,323 -0.18(-2.40%)
Nov 17, 2021 7.640 7.690 7.430 7.500 548,158 -0.18(-2.34%)
Nov 16, 2021 7.860 7.880 7.620 7.680 469,464 -0.15(-1.92%)
Nov 15, 2021 8.030 8.040 7.820 7.830 469,846 -0.15(-1.88%)
Nov 12, 2021 8.050 8.080 7.800 7.980 580,577 -0.10(-1.24%)
Nov 11, 2021 8.130 8.220 8.060 8.080 454,356 -0.01(-0.12%)
Nov 10, 2021 8.410 8.080 8.090 389,891 -0.34(-4.03%)
Nov 09, 2021 8.270 8.730 8.270 8.430 746,546 +0.20(+2.43%)
Nov 08, 2021 8.490 8.500 8.220 8.230 630,588 -0.22(-2.60%)
Nov 05, 2021 8.510 8.550 8.360 8.450 321,134 +0.00(+0.00%)
Nov 04, 2021 8.600 8.630 8.400 8.450 418,148 -0.11(-1.29%)
Nov 03, 2021 8.330 8.600 8.240 8.560 347,334 +0.24(+2.88%)
Nov 02, 2021 8.450 8.450 8.170 8.320 626,348 -0.17(-2.00%)
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.