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, 2015 3.976 4.009 3.869 4.008 9,488 +0.07(+1.84%)
Feb 26, 2015 3.869 3.984 3.869 3.936 3,871 +0.02(+0.45%)
Feb 25, 2015 3.968 3.968 3.968 3.918 22,422 -0.01(-0.21%)
Feb 24, 2015 3.910 3.935 3.853 3.927 19,636 -0.03(-0.83%)
Feb 23, 2015 3.910 3.959 3.861 3.959 21,903 +0.00(+0.00%)
Feb 20, 2015 3.935 4.009 3.935 3.959 17,121 -0.07(-1.63%)
Feb 19, 2015 3.976 4.025 3.935 4.025 6,933 +0.01(+0.20%)
Feb 18, 2015 4.082 4.099 3.943 4.017 112,324 -0.03(-0.81%)
Feb 17, 2015 4.058 4.107 4.000 4.050 89,091 +0.05(+1.23%)
Feb 13, 2015 4.009 4.000 4.000 4.000 11,101 +0.03(+0.83%)
Feb 12, 2015 3.968 3.984 3.927 3.968 11,182 -0.01(-0.21%)
Feb 11, 2015 3.959 4.009 3.943 3.976 7,884 -0.03(-0.82%)
Feb 10, 2015 3.984 4.017 3.984 4.009 16,270 +0.02(+0.41%)
Feb 09, 2015 3.951 4.017 3.951 3.992 26,009 +0.07(+1.67%)
Feb 06, 2015 3.894 3.959 3.845 3.927 11,469 +0.00(+0.00%)
Feb 05, 2015 3.959 3.992 3.828 3.927 26,055 +0.06(+1.48%)
Feb 04, 2015 3.869 3.927 3.869 3.869 3,216 +0.04(+1.07%)
Feb 03, 2015 3.804 3.935 3.804 3.828 6,173 -0.00(-0.00%)
Feb 02, 2015 3.869 3.984 3.804 3.828 9,748 -0.05(-1.27%)
Jan 30, 2015 3.836 3.836 3.779 3.877 7,127 +0.04(+1.07%)
Jan 29, 2015 3.804 3.836 3.787 3.836 567 +0.07(+1.96%)
Jan 27, 2015 3.787 3.763 3.763 3.763 45,624 +0.06(+1.55%)
Jan 26, 2015 3.738 3.738 3.689 3.705 2,811 +0.01(+0.22%)
Jan 23, 2015 3.705 3.738 3.648 3.697 6,392 -0.01(-0.22%)
Jan 22, 2015 3.672 3.812 3.642 3.705 38,720 -0.04(-1.09%)
Jan 21, 2015 3.654 3.754 3.623 3.746 76,426 +0.07(+1.78%)
Jan 20, 2015 3.713 3.730 3.656 3.681 12,932 -0.09(-2.39%)
Jan 16, 2015 3.713 3.828 3.689 3.771 6,880 +0.04(+1.10%)
Jan 15, 2015 3.771 3.779 3.730 3.730 8,550 -0.04(-1.09%)
Jan 14, 2015 3.820 3.886 3.771 3.771 10,021 -0.07(-1.71%)
Jan 13, 2015 3.853 3.869 3.836 3.836 15,175 +0.00(+0.00%)
Jan 12, 2015 3.763 3.845 3.722 3.836 10,871 +0.08(+2.18%)
Jan 09, 2015 3.738 3.828 3.730 3.754 4,810 -0.06(-1.51%)
Jan 08, 2015 3.747 3.828 3.738 3.812 19,959 +0.09(+2.42%)
Jan 07, 2015 3.746 3.763 3.697 3.722 18,608 -0.04(-1.09%)
Jan 06, 2015 3.804 3.804 3.754 3.763 7,668 -0.11(-2.75%)
Jan 05, 2015 3.853 3.877 3.820 3.869 8,501 -0.02(-0.63%)
Jan 02, 2015 3.828 3.927 3.804 3.894 2,027 +0.07(+1.93%)
Dec 31, 2014 3.886 3.820 3.820 3.820 28,911 -0.07(-1.89%)
Dec 30, 2014 3.845 3.902 3.845 3.894 22,831 -0.01(-0.21%)
Dec 29, 2014 3.828 3.910 3.812 3.902 28,580 +0.00(+0.00%)
Dec 26, 2014 3.992 4.017 3.902 3.902 10,116 -0.03(-0.83%)
Dec 24, 2014 3.902 3.935 3.935 3.935 18,298 -0.02(-0.42%)
Dec 23, 2014 3.894 3.968 3.894 3.951 27,067 +0.03(+0.84%)
Dec 22, 2014 3.853 3.959 3.853 3.918 31,161 +0.02(+0.63%)
Dec 19, 2014 3.886 3.935 3.886 3.894 1,468 -0.01(-0.21%)
Dec 18, 2014 3.894 3.943 3.828 3.902 31,744 -0.08(-2.06%)
Dec 17, 2014 3.918 4.000 3.869 3.984 28,788 -0.08(-1.92%)
Dec 16, 2014 4.082 4.099 4.062 4.062 2,181 -0.05(-1.29%)
Dec 15, 2014 4.148 4.189 4.107 4.115 13,920 -0.01(-0.20%)
Dec 12, 2014 4.246 4.246 4.058 4.123 12,542 +0.04(+1.00%)
Dec 11, 2014 4.074 4.148 4.074 4.082 17,039 +0.07(+1.63%)
Dec 10, 2014 4.066 4.091 4.009 4.017 12,307 -0.11(-2.78%)
Dec 09, 2014 4.025 4.148 4.000 4.131 23,030 +0.07(+1.61%)
Dec 08, 2014 4.058 4.099 4.041 4.066 104,970 +0.08(+2.06%)
Dec 05, 2014 3.992 4.041 3.984 3.984 12,240 -0.04(-1.03%)
Dec 04, 2014 4.017 4.050 3.968 4.026 18,765 +0.04(+1.05%)
Dec 03, 2014 3.895 4.000 3.895 3.984 5,147 +0.06(+1.46%)
Dec 02, 2014 3.927 3.941 3.902 3.927 17,711 -0.02(-0.42%)
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.