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 (%)
Feb 27, 2009 2.582 2.582 2.336 2.558 59,798 -0.02(-0.95%)
Feb 26, 2009 2.574 2.648 2.558 2.582 74,796 -0.02(-0.94%)
Feb 25, 2009 2.525 2.631 2.508 2.607 37,719 -0.04(-1.55%)
Feb 24, 2009 2.664 2.689 2.558 2.648 80,421 -0.02(-0.92%)
Feb 23, 2009 2.812 2.820 2.599 2.672 93,789 -0.17(-6.10%)
Feb 20, 2009 2.845 2.885 2.754 2.846 73,774 -0.02(-0.53%)
Feb 19, 2009 2.967 2.967 2.861 2.861 279,986 -0.04(-1.41%)
Feb 18, 2009 2.951 2.984 2.787 2.902 563,540 +0.02(+0.85%)
Feb 17, 2009 2.754 2.894 2.697 2.877 452,255 +0.07(+2.33%)
Feb 13, 2009 2.746 2.861 2.730 2.812 73,257 +0.07(+2.69%)
Feb 12, 2009 2.738 2.853 2.713 2.738 80,443 -0.09(-3.19%)
Feb 11, 2009 2.910 2.910 2.746 2.828 71,366 -0.13(-4.43%)
Feb 10, 2009 2.935 3.008 2.894 2.959 71,229 -0.03(-1.10%)
Feb 09, 2009 3.115 3.115 2.918 2.992 119,239 -0.11(-3.69%)
Feb 06, 2009 3.074 3.127 2.997 3.107 99,800 +0.02(+0.80%)
Feb 05, 2009 3.181 3.189 3.017 3.082 270,262 -0.02(-0.79%)
Feb 04, 2009 3.049 3.148 2.992 3.107 355,784 +0.12(+4.12%)
Feb 03, 2009 2.828 2.992 2.763 2.984 464,769 +0.22(+8.01%)
Feb 02, 2009 2.615 2.795 2.599 2.763 244,088 +0.19(+7.32%)
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%)
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.