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 28, 2018 7.337 7.394 7.124 7.148 41,900 +0.00(+0.06%)
Feb 27, 2018 7.369 7.369 7.115 7.144 47,446 -0.24(-3.27%)
Feb 26, 2018 6.992 7.558 6.984 7.386 163,032 +0.35(+5.01%)
Feb 23, 2018 6.927 7.050 6.927 7.033 7,144 +0.07(+0.94%)
Feb 22, 2018 6.960 6.984 6.869 6.968 14,583 +0.01(+0.12%)
Feb 21, 2018 6.968 6.992 6.910 6.960 18,810 -0.05(-0.70%)
Feb 20, 2018 6.935 7.009 6.845 7.009 69,480 +0.11(+1.65%)
Feb 16, 2018 6.895 6.895 6.895 0 +0.04(+0.61%)
Feb 15, 2018 6.771 6.902 6.771 6.853 131,892 +0.13(+1.95%)
Feb 14, 2018 6.607 6.730 6.607 6.722 57,713 +0.30(+4.73%)
Feb 13, 2018 6.296 6.419 6.296 6.419 53,611 +0.26(+4.24%)
Feb 12, 2018 6.148 6.214 6.132 6.157 51,338 +0.03(+0.42%)
Feb 09, 2018 6.107 6.192 6.033 6.132 10,176 +0.01(+0.13%)
Feb 08, 2018 6.304 6.066 6.123 22,252 -0.18(-2.86%)
Feb 07, 2018 6.353 6.419 6.311 6.304 8,882 -0.06(-0.90%)
Feb 06, 2018 6.369 6.287 6.361 9,412 -0.03(-0.51%)
Feb 05, 2018 6.607 6.607 6.210 6.394 19,548 -0.29(-4.29%)
Feb 02, 2018 6.656 6.697 6.648 6.681 2,340 -0.01(-0.12%)
Feb 01, 2018 6.738 6.771 6.689 6.689 15,521 -0.08(-1.21%)
Jan 31, 2018 6.738 6.837 6.723 6.771 24,768 +0.05(+0.73%)
Jan 30, 2018 6.673 6.738 6.673 6.722 12,069 -0.02(-0.35%)
Jan 29, 2018 6.697 6.755 6.681 6.746 11,476 +0.03(+0.48%)
Jan 26, 2018 6.669 6.781 6.640 6.714 16,686 +0.04(+0.61%)
Jan 25, 2018 6.681 6.714 6.558 6.673 15,541 -0.04(-0.61%)
Jan 24, 2018 6.804 6.804 6.648 6.714 10,020 -0.01(-0.12%)
Jan 23, 2018 6.640 6.820 6.640 6.722 24,044 +0.23(+3.54%)
Jan 22, 2018 6.550 6.550 6.451 6.492 31,924 -0.11(-1.68%)
Jan 19, 2018 6.558 6.607 6.492 6.603 27,836 +0.03(+0.44%)
Jan 18, 2018 6.574 6.615 6.533 6.574 28,136 -0.16(-2.31%)
Jan 17, 2018 6.738 6.746 6.689 6.730 17,362 +0.01(+0.12%)
Jan 16, 2018 6.886 6.886 6.722 6.722 11,682 -0.05(-0.73%)
Jan 12, 2018 6.771 6.771 6.771 0 -0.05(-0.72%)
Jan 11, 2018 6.779 6.837 6.705 6.820 14,254 +0.12(+1.84%)
Jan 10, 2018 6.697 6.697 16,993 -0.13(-1.92%)
Jan 09, 2018 6.837 6.837 6.812 6.828 2,998 +0.07(+0.97%)
Jan 08, 2018 6.722 6.878 6.710 6.763 58,711 +0.06(+0.86%)
Jan 05, 2018 6.705 6.722 6.666 6.705 8,984 +0.02(+0.37%)
Jan 04, 2018 6.697 6.722 6.663 6.681 12,763 +0.02(+0.25%)
Jan 03, 2018 6.673 6.722 6.656 6.665 16,972 -0.03(-0.40%)
Jan 02, 2018 6.574 6.722 6.341 6.692 53,028 +0.35(+5.53%)
Dec 29, 2017 6.341 6.341 6.341 0 -0.09(-1.46%)
Dec 28, 2017 6.304 6.435 6.304 6.435 23,203 +0.06(+0.90%)
Dec 27, 2017 6.386 6.427 6.320 6.378 17,102 -0.05(-0.77%)
Dec 26, 2017 6.287 6.451 6.287 6.427 23,734 +0.20(+3.29%)
Dec 22, 2017 6.148 6.222 6.140 6.222 6,110 +0.06(+0.93%)
Dec 21, 2017 6.205 6.246 6.141 6.164 17,690 -0.03(-0.53%)
Dec 20, 2017 6.091 6.205 6.082 6.197 24,055 +0.07(+1.14%)
Dec 19, 2017 6.091 6.132 6.050 6.128 14,073 +0.10(+1.70%)
Dec 18, 2017 5.951 6.025 5.935 6.025 17,939 +0.09(+1.52%)
Dec 15, 2017 5.960 5.984 5.886 5.935 7,226 +0.00(+0.00%)
Dec 14, 2017 5.927 6.001 5.878 5.935 11,710 +0.06(+0.98%)
Dec 13, 2017 5.845 5.886 5.820 5.878 13,965 +0.02(+0.28%)
Dec 12, 2017 5.812 5.951 5.783 5.861 24,579 +0.02(+0.28%)
Dec 11, 2017 5.697 5.927 5.648 5.845 100,920 -0.34(-5.56%)
Dec 08, 2017 6.148 6.197 6.132 6.189 25,149 +0.10(+1.61%)
Dec 07, 2017 6.189 6.214 6.091 6.091 32,960 -0.08(-1.33%)
Dec 06, 2017 6.279 6.279 6.165 6.173 27,570 -0.04(-0.66%)
Dec 05, 2017 6.312 6.312 6.214 6.214 26,282 -0.09(-1.43%)
Dec 04, 2017 6.312 6.451 6.312 6.304 110,620 +0.03(+0.52%)
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.