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 (%)
Dec 31, 2009 3.713 3.779 3.779 3.779 38,182 +0.07(+1.99%)
Dec 30, 2009 3.541 3.730 3.541 3.705 42,465 +0.02(+0.44%)
Dec 29, 2009 3.640 3.705 3.640 3.689 5,450 +0.00(+0.00%)
Dec 28, 2009 3.705 3.705 3.674 3.689 17,607 -0.03(-0.88%)
Dec 24, 2009 3.697 3.722 3.606 3.722 20,963 +0.03(+0.89%)
Dec 23, 2009 3.681 3.713 3.640 3.689 34,616 -0.03(-0.88%)
Dec 22, 2009 3.640 3.722 3.640 3.722 71,088 +0.08(+2.25%)
Dec 21, 2009 3.623 3.722 3.623 3.640 47,052 +0.00(+0.00%)
Dec 18, 2009 3.607 3.689 3.607 3.640 100,209 +0.00(+0.00%)
Dec 17, 2009 3.541 3.640 3.484 3.640 83,550 -0.02(-0.67%)
Dec 16, 2009 3.697 3.697 3.657 3.664 63,922 -0.08(-2.19%)
Dec 15, 2009 3.730 3.754 3.648 3.746 63,773 -0.05(-1.30%)
Dec 14, 2009 3.886 3.886 3.738 3.795 15,853 -0.06(-1.49%)
Dec 11, 2009 3.836 3.902 3.730 3.853 131,377 -0.01(-0.21%)
Dec 10, 2009 3.845 3.861 3.763 3.861 10,039 +0.06(+1.51%)
Dec 09, 2009 3.672 3.853 3.672 3.804 52,333 +0.11(+3.11%)
Dec 08, 2009 3.664 3.713 3.664 3.689 11,320 -0.04(-1.10%)
Dec 07, 2009 3.656 3.738 3.656 3.730 20,290 +0.01(+0.22%)
Dec 04, 2009 3.746 3.754 3.705 3.722 19,118 +0.03(+0.89%)
Dec 03, 2009 3.722 3.722 3.689 3.689 15,912 +0.00(+0.00%)
Dec 02, 2009 3.687 3.771 3.672 3.689 136,993 -0.02(-0.44%)
Dec 01, 2009 3.738 3.738 3.525 3.705 201,863 +0.11(+3.20%)
Nov 30, 2009 3.459 3.689 3.361 3.590 167,484 +0.02(+0.69%)
Nov 27, 2009 3.590 3.590 3.476 3.566 10,430 -0.10(-2.68%)
Nov 25, 2009 3.681 3.689 3.607 3.664 34,386 +0.03(+0.90%)
Nov 24, 2009 3.648 3.689 3.574 3.631 29,187 -0.01(-0.23%)
Nov 23, 2009 3.648 3.664 3.590 3.640 48,676 -0.07(-1.77%)
Nov 20, 2009 3.681 3.746 3.648 3.705 25,704 -0.05(-1.31%)
Nov 19, 2009 3.754 3.767 3.656 3.754 17,017 +0.02(+0.44%)
Nov 18, 2009 3.763 3.795 3.713 3.738 33,925 -0.03(-0.87%)
Nov 17, 2009 3.664 3.806 3.664 3.771 42,585 -0.09(-2.34%)
Nov 16, 2009 3.804 3.861 3.787 3.861 64,083 +0.03(+0.86%)
Nov 13, 2009 3.771 3.836 3.771 3.828 44,879 +0.05(+1.30%)
Nov 12, 2009 3.861 3.869 3.779 3.779 14,448 -0.12(-3.15%)
Nov 11, 2009 3.918 3.975 3.845 3.902 16,926 -0.02(-0.42%)
Nov 10, 2009 3.869 3.959 3.869 3.918 116,855 +0.15(+3.91%)
Nov 09, 2009 3.730 3.853 3.730 3.771 62,601 +0.10(+2.68%)
Nov 06, 2009 3.689 3.689 3.656 3.672 6,953 -0.02(-0.44%)
Nov 05, 2009 3.656 3.763 3.631 3.689 30,952 +0.03(+0.90%)
Nov 04, 2009 3.713 3.713 3.590 3.656 27,979 -0.05(-1.33%)
Nov 03, 2009 3.615 3.722 3.615 3.705 36,879 +0.07(+2.03%)
Nov 02, 2009 3.768 3.768 3.566 3.631 36,800 -0.04(-1.12%)
Oct 30, 2009 3.738 3.738 3.640 3.672 28,496 -0.09(-2.40%)
Oct 29, 2009 3.779 3.828 3.738 3.763 61,719 +0.06(+1.55%)
Oct 28, 2009 3.779 3.787 3.672 3.705 19,561 -0.12(-3.21%)
Oct 27, 2009 3.935 3.935 3.812 3.828 32,335 -0.11(-2.71%)
Oct 26, 2009 3.943 3.992 3.927 3.935 87,056 +0.04(+1.05%)
Oct 23, 2009 3.918 3.918 3.869 3.894 32,754 -0.02(-0.42%)
Oct 22, 2009 3.886 3.991 3.853 3.910 47,116 +0.11(+2.80%)
Oct 21, 2009 3.894 3.968 3.804 3.804 33,806 -0.10(-2.52%)
Oct 20, 2009 3.828 3.935 3.820 3.902 135,203 +0.17(+4.62%)
Oct 19, 2009 3.713 3.771 3.705 3.730 50,743 +0.04(+1.11%)
Oct 16, 2009 3.689 3.704 3.648 3.689 36,596 -0.05(-1.32%)
Oct 15, 2009 3.738 3.754 3.664 3.738 42,875 +0.02(+0.44%)
Oct 14, 2009 3.689 3.787 3.689 3.722 54,135 +0.07(+2.02%)
Oct 13, 2009 3.615 3.681 3.599 3.648 16,134 +0.08(+2.30%)
Oct 12, 2009 3.574 3.615 3.566 3.566 41,015 -0.02(-0.46%)
Oct 09, 2009 3.566 3.582 3.525 3.582 15,625 +0.02(+0.69%)
Oct 08, 2009 3.566 3.623 3.541 3.558 20,634 +0.03(+0.93%)
Oct 07, 2009 3.443 3.558 3.443 3.525 23,848 +0.09(+2.63%)
Oct 06, 2009 3.443 3.451 3.410 3.435 10,713 +0.03(+0.96%)
Oct 05, 2009 3.451 3.492 3.402 3.402 20,008 -0.08(-2.35%)
Oct 02, 2009 3.525 3.525 3.484 3.484 28,515 +0.00(+0.00%)
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.