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 )

5.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2017 4.144 4.212 4.144 4.148 28,705 -0.04(-0.98%)
Mar 30, 2017 4.140 4.189 4.091 4.189 28,729 -0.01(-0.20%)
Mar 29, 2017 4.222 4.245 4.197 4.197 10,910 -0.06(-1.35%)
Mar 28, 2017 4.238 4.312 4.238 4.255 27,287 -0.07(-1.52%)
Mar 27, 2017 4.205 4.386 4.181 4.320 34,020 +0.03(+0.76%)
Mar 24, 2017 4.304 4.304 4.279 4.287 1,457 -0.02(-0.38%)
Mar 23, 2017 4.230 4.312 4.209 4.304 19,806 +0.03(+0.77%)
Mar 22, 2017 4.222 4.295 4.189 4.271 51,001 -0.02(-0.57%)
Mar 21, 2017 4.312 4.312 4.263 4.295 19,953 -0.01(-0.19%)
Mar 20, 2017 4.254 4.320 4.238 4.304 46,721 +0.00(+0.00%)
Mar 17, 2017 4.323 4.328 4.304 4.304 1,224 -0.01(-0.19%)
Mar 16, 2017 4.353 4.377 4.312 4.312 15,146 -0.05(-1.13%)
Mar 15, 2017 4.312 4.361 4.279 4.361 13,633 +0.05(+1.14%)
Mar 14, 2017 4.304 4.352 4.287 4.312 12,385 +0.02(+0.58%)
Mar 13, 2017 4.238 4.287 4.181 4.287 31,788 +0.11(+2.75%)
Mar 10, 2017 4.164 4.213 4.156 4.172 1,222 -0.03(-0.78%)
Mar 09, 2017 4.205 4.205 4.123 4.205 1,964 +0.05(+1.18%)
Mar 08, 2017 4.238 4.238 4.115 4.156 14,394 -0.04(-0.88%)
Mar 07, 2017 4.197 4.263 4.164 4.193 32,417 -0.01(-0.29%)
Mar 06, 2017 4.336 4.336 4.099 4.205 49,391 -0.10(-2.29%)
Mar 03, 2017 4.328 4.500 4.271 4.304 15,598 +0.00(+0.00%)
Mar 02, 2017 4.304 4.336 4.279 4.304 25,037 +0.02(+0.57%)
Mar 01, 2017 4.353 4.353 4.279 4.279 15,586 -0.05(-1.14%)
Feb 28, 2017 4.393 4.402 4.328 4.328 3,055 -0.10(-2.22%)
Feb 27, 2017 4.410 4.427 4.334 4.427 14,283 +0.01(+0.19%)
Feb 24, 2017 4.418 4.418 4.304 4.418 44,226 +0.00(+0.00%)
Feb 23, 2017 4.558 4.558 4.369 4.418 60,334 -0.02(-0.55%)
Feb 22, 2017 4.517 4.574 4.410 4.443 83,729 -0.04(-0.91%)
Feb 21, 2017 4.509 4.516 4.459 4.484 16,375 -0.01(-0.18%)
Feb 17, 2017 4.492 4.492 4.492 0 +0.11(+2.62%)
Feb 16, 2017 4.304 4.427 4.304 4.377 49,916 +0.05(+1.14%)
Feb 15, 2017 4.230 4.328 4.213 4.328 77,420 +0.08(+1.93%)
Feb 14, 2017 4.550 4.651 4.074 4.246 599,228 -0.73(-14.66%)
Feb 13, 2017 4.951 5.016 4.935 4.976 53,005 +0.04(+0.83%)
Feb 10, 2017 4.918 5.017 4.918 4.935 61,108 +0.01(+0.17%)
Feb 09, 2017 5.041 5.041 4.927 4.927 92,296 -0.06(-1.15%)
Feb 08, 2017 5.058 5.058 4.959 4.984 45,736 -0.04(-0.82%)
Feb 07, 2017 4.976 5.074 4.951 5.025 31,492 -0.01(-0.16%)
Feb 06, 2017 4.894 5.033 4.886 5.033 48,179 +0.07(+1.32%)
Feb 03, 2017 5.000 5.041 4.960 4.968 8,126 +0.06(+1.17%)
Feb 02, 2017 4.886 4.968 4.886 4.910 14,083 -0.05(-0.99%)
Feb 01, 2017 4.976 4.999 4.894 4.959 24,818 -0.01(-0.17%)
Jan 31, 2017 4.599 5.066 4.599 4.968 107,366 +0.47(+10.38%)
Jan 30, 2017 4.550 4.550 4.443 4.500 41,198 -0.01(-0.18%)
Jan 27, 2017 4.525 4.541 4.509 4.509 5,117 +0.00(+0.00%)
Jan 26, 2017 4.501 4.533 4.485 4.509 5,000 -0.07(-1.61%)
Jan 25, 2017 4.508 4.591 4.492 4.582 7,247 +0.06(+1.27%)
Jan 24, 2017 4.530 4.574 4.525 4.525 12,323 +0.05(+1.09%)
Jan 23, 2017 4.492 4.623 4.476 4.476 26,537 -0.14(-3.01%)
Jan 20, 2017 4.640 4.700 4.541 4.615 19,075 +0.03(+0.72%)
Jan 19, 2017 4.615 4.632 4.476 4.582 49,061 +0.01(+0.18%)
Jan 18, 2017 4.550 4.664 4.502 4.574 62,850 +0.05(+1.09%)
Jan 17, 2017 4.500 4.550 4.410 4.525 54,295 +0.08(+1.85%)
Jan 13, 2017 4.443 4.443 4.443 0 +0.02(+0.56%)
Jan 12, 2017 4.304 4.418 4.287 4.418 26,915 +0.07(+1.70%)
Jan 11, 2017 4.213 4.347 4.186 4.345 41,172 +0.18(+4.33%)
Jan 10, 2017 4.213 4.214 4.131 4.164 25,076 +0.03(+0.79%)
Jan 09, 2017 4.148 4.165 4.107 4.131 56,398 -0.02(-0.40%)
Jan 06, 2017 4.266 4.266 4.148 4.148 8,646 -0.07(-1.56%)
Jan 05, 2017 4.164 4.213 4.164 4.213 3,154 +0.07(+1.78%)
Jan 04, 2017 4.148 4.171 4.123 4.140 30,155 +0.01(+0.20%)
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.