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 (%)
Apr 29, 2011 3.927 3.943 3.918 3.918 5,716 +0.02(+0.63%)
Apr 28, 2011 3.935 3.935 3.894 3.894 66,685 -0.08(-2.06%)
Apr 27, 2011 3.902 3.976 3.869 3.976 21,636 +0.07(+1.68%)
Apr 26, 2011 3.976 3.976 3.861 3.910 100,261 -0.08(-2.05%)
Apr 25, 2011 4.009 4.050 3.984 3.992 14,128 -0.03(-0.81%)
Apr 21, 2011 4.082 4.099 4.025 4.025 3,568 -0.07(-1.80%)
Apr 20, 2011 4.066 4.099 3.984 4.099 69,120 +0.03(+0.81%)
Apr 19, 2011 3.976 4.066 3.976 4.066 15,768 +0.05(+1.22%)
Apr 18, 2011 3.986 4.017 3.943 4.017 6,349 -0.05(-1.21%)
Apr 15, 2011 4.066 4.099 4.065 4.066 13,418 -0.01(-0.20%)
Apr 14, 2011 4.058 4.115 4.058 4.074 18,343 +0.02(+0.40%)
Apr 13, 2011 4.099 4.107 4.058 4.058 16,116 -0.05(-1.20%)
Apr 12, 2011 4.123 4.123 3.976 4.107 21,472 -0.02(-0.40%)
Apr 11, 2011 4.115 4.181 4.115 4.123 9,895 -0.02(-0.40%)
Apr 08, 2011 4.172 4.254 4.099 4.140 33,899 -0.04(-0.98%)
Apr 07, 2011 4.148 4.181 4.099 4.181 25,411 -0.02(-0.58%)
Apr 06, 2011 4.181 4.222 4.107 4.205 36,540 +0.07(+1.58%)
Apr 05, 2011 4.156 4.213 4.099 4.140 43,871 +0.02(+0.40%)
Apr 04, 2011 4.222 4.271 4.082 4.123 112,110 -0.21(-4.92%)
Apr 01, 2011 4.328 4.350 4.271 4.336 54,469 -0.01(-0.19%)
Mar 31, 2011 4.345 4.369 4.320 4.345 13,045 -0.03(-0.75%)
Mar 30, 2011 4.377 4.394 4.295 4.377 63,565 +0.02(+0.38%)
Mar 29, 2011 4.279 4.386 4.271 4.361 173,272 +0.12(+2.90%)
Mar 28, 2011 4.099 4.238 4.099 4.238 105,272 +0.23(+5.80%)
Mar 25, 2011 3.968 4.066 3.968 4.006 60,985 -0.01(-0.28%)
Mar 24, 2011 3.894 4.074 3.894 4.017 24,466 +0.14(+3.60%)
Mar 23, 2011 3.951 3.984 3.877 3.877 13,327 -0.12(-3.07%)
Mar 22, 2011 4.017 4.058 3.984 4.000 21,094 -0.01(-0.20%)
Mar 21, 2011 4.017 4.115 3.976 4.009 23,351 -0.07(-1.81%)
Mar 18, 2011 3.976 4.082 3.968 4.082 12,108 +0.17(+4.40%)
Mar 17, 2011 3.935 3.976 3.910 3.910 8,438 -0.02(-0.62%)
Mar 16, 2011 4.000 4.000 3.935 3.935 5,905 -0.07(-1.84%)
Mar 15, 2011 4.017 4.050 3.992 4.009 20,061 -0.06(-1.41%)
Mar 14, 2011 4.074 4.131 4.050 4.066 5,033 -0.10(-2.36%)
Mar 11, 2011 4.812 4.812 4.082 4.164 18,194 +0.04(+0.99%)
Mar 10, 2011 4.074 4.148 4.025 4.123 15,682 -0.03(-0.79%)
Mar 09, 2011 4.033 4.156 4.017 4.156 24,025 +0.09(+2.22%)
Mar 08, 2011 4.025 4.073 4.009 4.066 11,406 +0.09(+2.27%)
Mar 07, 2011 4.000 4.066 3.961 3.976 13,801 -0.14(-3.39%)
Mar 04, 2011 4.197 4.197 4.091 4.115 11,133 +0.01(+0.35%)
Mar 03, 2011 4.009 4.101 4.009 4.101 13,138 +0.07(+1.68%)
Mar 02, 2011 4.000 4.050 3.976 4.033 11,554 -0.03(-0.83%)
Mar 01, 2011 4.123 4.123 4.058 4.067 17,414 -0.06(-1.37%)
Feb 28, 2011 4.205 4.205 4.107 4.123 19,458 -0.11(-2.52%)
Feb 25, 2011 4.140 4.254 4.115 4.230 28,035 +0.13(+3.20%)
Feb 24, 2011 4.115 4.160 4.058 4.099 49,615 -0.21(-4.94%)
Feb 23, 2011 4.312 4.394 4.197 4.312 50,203 -0.11(-2.41%)
Feb 22, 2011 4.345 4.500 4.336 4.418 51,310 +0.00(+0.00%)
Feb 18, 2011 4.525 4.525 4.402 4.418 28,767 -0.08(-1.82%)
Feb 17, 2011 4.484 4.541 4.427 4.500 24,111 -0.11(-2.49%)
Feb 16, 2011 4.517 4.681 4.443 4.615 65,681 +0.28(+6.42%)
Feb 15, 2011 4.361 4.363 4.328 4.337 4,164 -0.03(-0.74%)
Feb 14, 2011 4.410 4.410 4.353 4.369 24,496 +0.02(+0.39%)
Feb 11, 2011 4.377 4.402 4.349 4.352 5,245 +0.01(+0.17%)
Feb 10, 2011 4.402 4.418 4.345 4.345 33,449 -0.04(-0.93%)
Feb 09, 2011 4.377 4.402 4.329 4.386 47,453 -0.03(-0.74%)
Feb 08, 2011 4.320 4.418 4.287 4.418 23,412 +0.02(+0.56%)
Feb 07, 2011 4.500 4.500 4.382 4.394 86,525 -0.05(-1.11%)
Feb 04, 2011 4.427 4.476 4.402 4.443 11,162 +0.07(+1.50%)
Feb 03, 2011 4.377 4.394 4.353 4.377 55,763 -0.02(-0.37%)
Feb 02, 2011 4.271 4.410 4.271 4.394 81,663 +0.16(+3.68%)
Feb 01, 2011 4.254 4.254 4.205 4.238 57,487 +0.02(+0.58%)
Jan 31, 2011 4.246 4.254 4.140 4.213 47,952 +0.03(+0.78%)
Jan 28, 2011 4.320 4.320 4.181 4.181 29,556 -0.15(-3.41%)
Jan 27, 2011 4.386 4.386 4.328 4.328 27,514 -0.09(-2.04%)
Jan 26, 2011 4.484 4.484 4.386 4.418 85,387 -0.00(-0.00%)
Jan 25, 2011 4.345 4.427 4.345 4.418 12,987 +0.02(+0.56%)
Jan 24, 2011 4.410 4.443 4.320 4.394 62,657 -0.08(-1.83%)
Jan 21, 2011 4.509 4.558 4.418 4.476 13,407 +0.05(+1.11%)
Jan 20, 2011 4.574 4.574 4.427 4.427 14,733 -0.18(-3.91%)
Jan 19, 2011 4.681 4.714 4.591 4.607 22,460 -0.05(-1.06%)
Jan 18, 2011 4.787 4.787 4.656 4.656 17,224 -0.07(-1.39%)
Jan 14, 2011 4.681 4.722 4.562 4.722 30,788 -0.04(-0.86%)
Jan 13, 2011 4.795 4.795 4.730 4.763 17,082 -0.03(-0.68%)
Jan 12, 2011 4.787 4.795 4.746 4.795 14,504 +0.05(+1.04%)
Jan 11, 2011 4.795 4.828 4.738 4.746 27,742 -0.02(-0.52%)
Jan 10, 2011 4.681 4.784 4.673 4.771 18,882 +0.03(+0.69%)
Jan 07, 2011 4.811 4.811 4.705 4.738 21,564 -0.02(-0.34%)
Jan 06, 2011 4.525 4.779 4.525 4.755 70,656 +0.25(+5.45%)
Jan 05, 2011 4.492 4.525 4.377 4.509 39,212 +0.03(+0.73%)
Jan 04, 2011 4.418 4.476 4.336 4.476 200,066 +0.26(+6.23%)
Jan 03, 2011 4.099 4.303 4.099 4.213 42,962 +0.11(+2.80%)
Dec 31, 2010 4.091 4.123 4.041 4.099 80,697 -0.01(-0.20%)
Dec 30, 2010 4.115 4.148 4.099 4.107 60,294 -0.02(-0.60%)
Dec 29, 2010 4.140 4.181 4.091 4.131 61,204 -0.03(-0.79%)
Dec 28, 2010 4.107 4.230 4.107 4.164 11,302 -0.01(-0.20%)
Dec 27, 2010 4.115 4.172 4.099 4.172 20,652 -0.05(-1.16%)
Dec 23, 2010 4.263 4.312 4.222 4.222 37,858 -0.07(-1.72%)
Dec 22, 2010 4.263 4.320 4.263 4.295 5,062 +0.00(+0.00%)
Dec 21, 2010 4.312 4.345 4.287 4.295 12,928 +0.01(+0.19%)
Dec 20, 2010 4.320 4.345 4.238 4.287 46,884 +0.00(+0.00%)
Dec 17, 2010 4.279 4.287 4.230 4.287 22,962 +0.01(+0.19%)
Dec 16, 2010 4.279 4.320 4.246 4.279 32,596 +0.08(+1.95%)
Dec 15, 2010 4.246 4.304 4.197 4.197 23,291 +0.02(+0.39%)
Dec 14, 2010 4.263 4.263 4.181 4.181 25,606 -0.03(-0.78%)
Dec 13, 2010 4.156 4.312 4.156 4.213 21,816 +0.04(+0.98%)
Dec 10, 2010 4.107 4.197 4.107 4.172 13,906 +0.09(+2.21%)
Dec 09, 2010 4.074 4.172 4.074 4.082 11,858 +0.02(+0.40%)
Dec 08, 2010 4.107 4.148 4.041 4.066 28,482 +0.00(+0.00%)
Dec 07, 2010 4.131 4.222 4.066 4.066 36,903 -0.03(-0.80%)
Dec 06, 2010 4.074 4.107 4.050 4.099 8,890 +0.02(+0.40%)
Dec 03, 2010 4.058 4.140 4.050 4.082 8,740 +0.01(+0.20%)
Dec 02, 2010 4.066 4.082 4.025 4.074 10,977 +0.06(+1.43%)
Dec 01, 2010 3.992 4.099 3.959 4.017 14,149 +0.06(+1.45%)
Nov 30, 2010 3.836 3.959 3.836 3.959 56,084 -0.02(-0.62%)
Nov 29, 2010 4.082 4.082 3.935 3.984 10,482 -0.05(-1.22%)
Nov 26, 2010 4.025 4.058 4.017 4.033 5,190 +0.01(+0.20%)
Nov 24, 2010 4.050 4.025 4.025 4.025 12,363 -0.03(-0.81%)
Nov 23, 2010 3.976 4.058 3.935 4.058 38,357 -0.02(-0.60%)
Nov 22, 2010 3.968 4.082 3.968 4.082 19,941 +0.12(+3.11%)
Nov 19, 2010 4.082 4.082 3.959 3.959 12,991 -0.09(-2.23%)
Nov 18, 2010 4.009 4.115 3.968 4.050 29,971 -0.06(-1.40%)
Nov 17, 2010 3.959 4.140 3.959 4.107 10,187 +0.04(+1.01%)
Nov 16, 2010 4.066 4.066 3.927 4.066 19,432 -0.02(-0.40%)
Nov 15, 2010 4.156 4.156 4.074 4.082 23,519 -0.07(-1.77%)
Nov 12, 2010 4.082 4.172 4.074 4.156 20,074 -0.07(-1.55%)
Nov 11, 2010 4.074 4.222 4.074 4.222 7,562 +0.01(+0.19%)
Nov 10, 2010 4.213 4.246 4.140 4.213 5,928 -0.04(-0.96%)
Nov 09, 2010 4.279 4.312 4.246 4.254 17,321 -0.06(-1.33%)
Nov 08, 2010 4.287 4.312 4.246 4.312 14,586 -0.03(-0.75%)
Nov 05, 2010 4.345 4.353 4.312 4.345 27,641 +0.01(+0.19%)
Nov 04, 2010 4.476 4.476 4.336 4.336 15,998 -0.03(-0.75%)
Nov 03, 2010 4.361 4.386 4.345 4.369 33,854 +0.01(+0.32%)
Nov 02, 2010 4.361 4.377 4.345 4.355 5,184 -0.01(-0.14%)
Nov 01, 2010 4.410 4.427 4.345 4.361 6,312 +0.02(+0.38%)
Oct 29, 2010 4.345 4.377 4.336 4.345 10,899 +0.03(+0.76%)
Oct 28, 2010 4.410 4.427 4.312 4.312 15,365 -0.10(-2.23%)
Oct 27, 2010 4.384 4.410 4.345 4.410 16,185 -0.05(-1.10%)
Oct 25, 2010 4.599 4.599 4.451 4.459 56,991 -0.04(-0.91%)
Oct 22, 2010 4.558 4.574 4.484 4.500 32,635 -0.07(-1.61%)
Oct 21, 2010 4.591 4.591 4.550 4.574 27,281 +0.02(+0.36%)
Oct 20, 2010 4.427 4.558 4.427 4.558 22,681 +0.03(+0.72%)
Oct 19, 2010 4.533 4.558 4.377 4.525 22,685 -0.03(-0.72%)
Oct 18, 2010 4.615 4.615 4.525 4.558 23,730 -0.11(-2.46%)
Oct 15, 2010 4.664 4.689 4.607 4.673 75,984 -0.01(-0.18%)
Oct 14, 2010 4.795 4.820 4.656 4.681 33,625 -0.14(-2.89%)
Oct 13, 2010 5.082 5.082 4.787 4.820 76,580 +0.07(+1.38%)
Oct 12, 2010 4.730 4.784 4.697 4.755 10,941 +0.05(+1.05%)
Oct 11, 2010 4.664 4.714 4.623 4.705 27,930 +0.02(+0.35%)
Oct 08, 2010 4.673 4.705 4.656 4.689 50,365 +0.04(+0.88%)
Oct 07, 2010 4.730 4.746 4.648 4.648 13,915 -0.10(-2.07%)
Oct 06, 2010 4.828 4.869 4.738 4.746 16,327 -0.09(-1.86%)
Oct 05, 2010 4.820 4.886 4.820 4.836 13,023 +0.07(+1.55%)
Oct 04, 2010 4.836 4.861 4.722 4.763 59,455 +0.07(+1.57%)
Oct 01, 2010 4.746 4.755 4.681 4.689 6,054 -0.02(-0.52%)
Sep 30, 2010 4.656 4.730 4.656 4.714 2,439 +0.02(+0.52%)
Sep 29, 2010 4.640 4.714 4.640 4.689 9,128 +0.05(+1.06%)
Sep 28, 2010 4.763 4.763 4.632 4.640 31,284 -0.13(-2.75%)
Sep 27, 2010 4.787 4.828 4.755 4.771 33,996 -0.11(-2.18%)
Sep 24, 2010 4.820 4.877 4.787 4.877 27,813 +0.06(+1.19%)
Sep 23, 2010 4.853 4.935 4.771 4.820 7,796 +0.00(+0.00%)
Sep 22, 2010 4.861 4.869 4.763 4.820 9,604 -0.03(-0.68%)
Sep 21, 2010 4.861 4.894 4.853 4.853 8,512 -0.04(-0.84%)
Sep 20, 2010 4.918 4.918 4.869 4.894 31,613 -0.03(-0.67%)
Sep 17, 2010 4.935 4.935 4.795 4.927 7,624 +0.07(+1.52%)
Sep 15, 2010 4.730 4.853 4.730 4.853 152,183 +0.12(+2.60%)
Sep 14, 2010 4.714 4.730 4.591 4.730 259,253 +0.17(+3.78%)
Sep 13, 2010 4.533 4.648 4.517 4.558 98,865 +0.15(+3.35%)
Sep 10, 2010 4.418 4.468 4.410 4.410 48,172 -0.02(-0.37%)
Sep 09, 2010 4.402 4.443 4.402 4.427 20,551 +0.02(+0.56%)
Sep 08, 2010 4.353 4.410 4.353 4.402 14,150 +0.00(+0.00%)
Sep 07, 2010 4.353 4.443 4.336 4.402 75,931 +0.22(+5.29%)
Sep 03, 2010 4.099 4.222 4.099 4.181 271,895 +0.08(+2.00%)
Sep 02, 2010 4.017 4.115 4.017 4.099 67,378 +0.08(+2.04%)
Sep 01, 2010 3.976 4.058 3.900 4.017 30,446 +0.19(+4.93%)
Aug 31, 2010 3.861 3.902 3.820 3.828 28,212 -0.16(-3.91%)
Aug 30, 2010 3.959 4.033 3.927 3.984 33,852 -0.02(-0.41%)
Aug 27, 2010 3.935 4.000 3.927 4.000 2,025 +0.07(+1.88%)
Aug 26, 2010 3.836 3.935 3.828 3.927 16,618 -0.02(-0.42%)
Aug 25, 2010 3.935 3.976 3.861 3.943 10,069 -0.07(-1.84%)
Aug 24, 2010 3.951 4.017 3.935 4.017 175,312 +0.00(+0.00%)
Aug 23, 2010 4.033 4.066 3.943 4.017 29,093 -0.03(-0.81%)
Aug 20, 2010 4.095 4.095 4.017 4.050 8,424 -0.04(-1.00%)
Aug 19, 2010 4.189 4.189 4.091 4.091 1,341 -0.15(-3.48%)
Aug 18, 2010 4.230 4.263 4.189 4.238 40,877 +0.02(+0.39%)
Aug 17, 2010 4.230 4.361 4.197 4.222 65,599 +0.17(+4.25%)
Aug 16, 2010 3.992 4.099 3.992 4.050 32,140 -0.08(-1.98%)
Aug 13, 2010 4.058 4.172 4.058 4.131 52,138 +0.07(+1.82%)
Aug 12, 2010 4.140 4.172 4.017 4.058 54,429 -0.07(-1.59%)
Aug 11, 2010 4.131 4.279 4.041 4.123 227,752 -0.18(-4.19%)
Aug 10, 2010 4.500 4.500 4.304 4.304 32,156 -0.33(-7.08%)
Aug 09, 2010 4.673 4.755 4.632 4.632 22,446 -0.04(-0.88%)
Aug 06, 2010 4.714 4.746 4.673 4.673 1,707 -0.07(-1.38%)
Aug 05, 2010 4.730 4.812 4.615 4.738 7,395 +0.01(+0.17%)
Aug 04, 2010 4.836 4.836 4.730 4.730 8,744 -0.11(-2.20%)
Aug 03, 2010 4.779 4.869 4.779 4.836 7,136 +0.04(+0.85%)
Aug 02, 2010 4.525 4.804 4.525 4.795 68,249 +0.47(+10.80%)
Jul 30, 2010 4.328 4.377 4.328 4.328 24,211 -0.02(-0.56%)
Jul 29, 2010 4.607 4.607 4.312 4.353 17,300 +0.06(+1.34%)
Jul 28, 2010 4.295 4.320 4.263 4.295 134,432 -0.02(-0.57%)
Jul 27, 2010 4.263 4.326 4.222 4.320 14,983 +0.14(+3.33%)
Jul 26, 2010 4.131 4.197 4.123 4.181 10,064 +0.08(+2.00%)
Jul 23, 2010 3.988 4.099 3.988 4.099 6,319 +0.03(+0.82%)
Jul 22, 2010 4.050 4.082 4.025 4.065 4,986 -0.00(-0.02%)
Jul 21, 2010 4.099 4.123 4.017 4.066 8,317 -0.07(-1.59%)
Jul 20, 2010 4.131 4.164 4.123 4.131 3,985 +0.03(+0.80%)
Jul 19, 2010 4.164 4.172 4.099 4.099 1,707 -0.11(-2.53%)
Jul 16, 2010 4.320 4.320 4.197 4.205 23,287 -0.06(-1.35%)
Jul 15, 2010 4.295 4.295 4.238 4.263 3,218 -0.10(-2.26%)
Jul 14, 2010 4.377 4.402 4.304 4.361 4,586 -0.13(-2.92%)
Jul 13, 2010 4.427 4.509 4.402 4.492 64,732 +0.23(+5.38%)
Jul 12, 2010 4.222 4.295 4.197 4.263 15,869 +0.10(+2.36%)
Jul 09, 2010 4.107 4.164 4.107 4.164 10,974 +0.01(+0.20%)
Jul 08, 2010 4.172 4.172 4.074 4.156 6,524 -0.01(-0.20%)
Jul 07, 2010 4.082 4.164 4.058 4.164 22,258 +0.04(+0.99%)
Jul 06, 2010 4.197 4.238 4.115 4.123 32,698 +0.09(+2.24%)
Jul 02, 2010 3.935 4.033 3.935 4.033 78,539 +0.07(+1.86%)
Jul 01, 2010 3.918 4.000 3.861 3.959 86,223 +0.19(+5.00%)
Jun 30, 2010 3.730 3.812 3.706 3.771 44,720 +0.03(+0.88%)
Jun 29, 2010 3.771 3.804 3.652 3.738 51,001 +0.01(+0.22%)
Jun 25, 2010 3.705 3.754 3.631 3.730 28,422 +0.11(+3.17%)
Jun 24, 2010 3.697 3.754 3.615 3.615 26,349 +0.00(+0.00%)
Jun 23, 2010 3.672 3.697 3.590 3.615 228,299 -0.13(-3.50%)
Jun 22, 2010 3.771 3.795 3.746 3.746 20,418 -0.03(-0.87%)
Jun 21, 2010 3.795 3.836 3.738 3.779 51,543 +0.01(+0.22%)
Jun 18, 2010 3.763 3.771 3.705 3.771 28,866 +0.05(+1.32%)
Jun 17, 2010 3.730 3.730 3.689 3.722 4,245 +0.04(+1.11%)
Jun 16, 2010 3.689 3.689 3.648 3.681 17,672 -0.09(-2.39%)
Jun 15, 2010 3.722 3.771 3.722 3.771 19,047 +0.06(+1.55%)
Jun 14, 2010 3.746 3.812 3.705 3.713 48,013 +0.15(+4.14%)
Jun 11, 2010 3.427 3.590 3.402 3.566 25,937 +0.14(+4.07%)
Jun 10, 2010 3.468 3.468 3.369 3.427 110,365 +0.18(+5.56%)
Jun 09, 2010 3.353 3.377 3.238 3.246 35,868 -0.07(-1.98%)
Jun 08, 2010 3.279 3.369 3.246 3.312 46,230 +0.02(+0.50%)
Jun 07, 2010 3.435 3.435 3.295 3.295 18,896 -0.20(-5.85%)
Jun 04, 2010 3.607 3.623 3.492 3.500 46,965 -0.14(-3.83%)
Jun 03, 2010 3.615 3.713 3.615 3.640 26,402 +0.00(+0.00%)
Jun 02, 2010 3.681 3.681 3.574 3.640 17,321 -0.06(-1.55%)
Jun 01, 2010 3.771 3.812 3.689 3.697 68,511 -0.25(-6.43%)
May 28, 2010 3.927 3.959 3.861 3.951 28,347 +0.02(+0.63%)
May 27, 2010 3.820 3.927 3.804 3.927 41,288 +0.20(+5.27%)
May 26, 2010 3.927 3.976 3.713 3.730 164,213 -0.22(-5.60%)
May 25, 2010 3.984 3.984 3.828 3.951 31,268 -0.03(-0.82%)
May 24, 2010 3.968 4.033 3.902 3.984 73,493 -0.18(-4.33%)
May 21, 2010 4.033 4.246 4.025 4.164 37,688 -0.07(-1.55%)
May 20, 2010 4.123 4.271 4.082 4.230 71,684 -0.23(-5.15%)
May 19, 2010 4.377 4.492 4.287 4.459 48,603 +0.10(+2.26%)
May 18, 2010 4.468 4.484 4.361 4.361 22,078 -0.11(-2.56%)
May 17, 2010 4.476 4.492 4.295 4.476 397,849 +0.04(+0.92%)
May 14, 2010 4.468 4.468 4.295 4.435 17,371 -0.08(-1.81%)
May 13, 2010 4.582 4.582 4.427 4.517 25,160 -0.20(-4.34%)
May 12, 2010 4.681 4.787 4.640 4.722 52,756 +0.21(+4.73%)
May 11, 2010 4.558 4.673 4.492 4.509 23,268 -0.31(-6.46%)
May 10, 2010 4.828 4.918 4.779 4.820 146,983 +0.31(+6.91%)
May 07, 2010 4.681 4.681 4.427 4.509 51,757 -0.07(-1.61%)
May 06, 2010 4.886 4.886 4.550 4.582 28,568 -0.25(-5.25%)
May 05, 2010 4.836 4.886 4.755 4.836 37,542 -0.19(-3.75%)
May 04, 2010 5.033 5.041 5.017 5.025 11,463 -0.10(-1.92%)
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.