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 )

5.520 +0.020 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 30, 2018 6.902 6.919 6.845 6.919 12,890 +0.00(+0.00%)
Apr 27, 2018 6.935 6.984 6.903 6.919 3,064 -0.05(-0.71%)
Apr 26, 2018 6.935 6.968 6.927 6.968 6,883 -0.01(-0.13%)
Apr 25, 2018 7.009 7.033 6.919 6.977 4,189 -0.05(-0.69%)
Apr 24, 2018 7.222 7.222 6.992 7.025 12,579 -0.07(-1.04%)
Apr 23, 2018 7.042 7.132 7.042 7.099 5,298 +0.14(+2.00%)
Apr 20, 2018 6.992 6.992 6.894 6.960 7,020 -0.03(-0.46%)
Apr 19, 2018 6.984 7.132 6.943 6.992 6,749 -0.00(-0.02%)
Apr 18, 2018 6.968 7.042 6.968 6.993 5,429 +0.02(+0.35%)
Apr 17, 2018 6.902 7.001 6.902 6.969 10,868 +0.06(+0.84%)
Apr 16, 2018 6.960 7.009 6.878 6.910 77,323 +0.01(+0.12%)
Apr 13, 2018 6.968 6.992 6.837 6.902 35,394 -0.07(-0.94%)
Apr 12, 2018 6.902 6.984 6.902 6.968 8,151 +0.11(+1.67%)
Apr 11, 2018 6.861 6.918 6.775 6.853 21,812 -0.22(-3.12%)
Apr 10, 2018 6.976 7.074 6.960 7.074 7,861 +0.30(+4.47%)
Apr 09, 2018 6.738 6.829 6.714 6.771 31,334 +0.09(+1.35%)
Apr 06, 2018 6.812 6.886 6.492 6.681 16,130 -0.20(-2.87%)
Apr 05, 2018 6.886 6.927 6.809 6.878 4,933 +0.07(+0.97%)
Apr 04, 2018 6.763 6.787 6.595 6.812 39,250 -0.19(-2.69%)
Apr 03, 2018 7.091 7.120 6.943 7.001 7,371 -0.01(-0.12%)
Apr 02, 2018 7.099 7.337 7.009 7.009 9,168 -0.22(-3.06%)
Mar 29, 2018 7.230 7.230 7.230 0 +0.31(+4.50%)
Mar 28, 2018 6.943 7.001 6.895 6.919 6,231 -0.03(-0.47%)
Mar 27, 2018 7.091 7.140 6.915 6.951 24,616 -0.07(-0.93%)
Mar 26, 2018 6.968 7.061 6.919 7.017 17,834 -0.11(-1.61%)
Mar 23, 2018 7.238 7.255 7.132 7.132 12,379 -0.11(-1.58%)
Mar 22, 2018 7.271 7.312 6.976 7.247 33,237 -0.17(-2.32%)
Mar 21, 2018 7.296 7.460 7.279 7.419 59,280 +0.11(+1.46%)
Mar 20, 2018 7.230 7.337 7.197 7.312 7,007 +0.08(+1.13%)
Mar 19, 2018 7.263 7.460 7.132 7.230 29,750 -0.18(-2.43%)
Mar 16, 2018 7.476 7.525 7.304 7.410 14,544 -0.11(-1.42%)
Mar 15, 2018 7.378 7.525 7.353 7.517 14,342 +0.19(+2.57%)
Mar 14, 2018 7.369 7.369 7.269 7.329 4,729 -0.07(-1.00%)
Mar 13, 2018 7.499 7.499 7.386 7.402 7,070 -0.08(-1.10%)
Mar 12, 2018 7.320 7.501 7.296 7.484 82,191 +0.23(+3.16%)
Mar 09, 2018 7.288 7.296 7.251 7.255 17,709 +0.05(+0.68%)
Mar 08, 2018 7.197 7.279 7.185 7.206 4,558 +0.01(+0.11%)
Mar 07, 2018 7.132 7.288 7.115 7.197 40,473 +0.05(+0.69%)
Mar 06, 2018 7.214 7.214 7.148 7.148 10,203 -0.02(-0.34%)
Mar 05, 2018 7.025 7.206 7.001 7.173 11,678 -0.07(-1.02%)
Mar 02, 2018 7.124 7.247 7.020 7.247 18,550 +0.12(+1.73%)
Mar 01, 2018 7.140 7.234 7.050 7.124 12,752 -0.02(-0.34%)
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%)
Dec 01, 2017 6.222 6.296 6.222 6.271 14,833 +0.05(+0.79%)
Nov 30, 2017 6.279 6.287 6.222 6.222 6,864 +0.02(+0.26%)
Nov 29, 2017 6.230 6.279 6.205 6.205 17,310 -0.07(-1.05%)
Nov 28, 2017 6.263 6.287 6.239 6.271 23,851 +0.04(+0.66%)
Nov 27, 2017 6.214 6.263 6.205 6.230 13,323 +0.01(+0.13%)
Nov 24, 2017 6.148 6.222 6.058 6.222 12,541 +0.07(+1.20%)
Nov 22, 2017 6.017 6.144 6.017 6.148 38,094 +0.27(+4.60%)
Nov 21, 2017 5.919 5.919 5.820 5.878 32,186 +0.04(+0.70%)
Nov 20, 2017 5.992 5.992 5.837 5.837 34,364 -0.16(-2.60%)
Nov 17, 2017 5.968 5.992 5.894 5.992 6,582 +0.12(+2.09%)
Nov 16, 2017 6.074 6.074 5.839 5.869 77,662 -0.23(-3.75%)
Nov 15, 2017 6.123 6.123 6.050 6.098 10,183 -0.04(-0.68%)
Nov 14, 2017 6.156 6.181 6.115 6.140 32,748 -0.03(-0.55%)
Nov 13, 2017 6.238 6.337 6.165 6.174 69,348 -0.18(-2.82%)
Nov 10, 2017 6.156 6.476 6.156 6.353 59,906 +0.13(+2.11%)
Nov 09, 2017 6.156 6.229 6.156 6.222 29,475 +0.00(+0.00%)
Nov 08, 2017 6.214 6.238 6.187 6.222 8,325 +0.01(+0.13%)
Nov 07, 2017 6.238 6.238 6.205 6.214 12,533 +0.02(+0.26%)
Nov 06, 2017 6.181 6.197 6.107 6.197 21,182 +0.07(+1.20%)
Nov 03, 2017 6.066 6.123 6.017 6.123 38,929 +0.11(+1.77%)
Nov 02, 2017 6.042 6.148 5.976 6.017 82,912 +0.03(+0.55%)
Nov 01, 2017 6.025 6.099 5.943 5.984 102,150 +0.25(+4.29%)
Oct 31, 2017 5.820 5.845 5.738 5.738 115,220 +0.26(+4.79%)
Oct 30, 2017 5.730 5.770 5.402 5.476 71,993 -0.16(-2.77%)
Oct 27, 2017 5.697 5.775 5.574 5.632 13,446 -0.05(-0.86%)
Oct 26, 2017 5.607 5.730 5.545 5.681 34,726 -0.09(-1.63%)
Oct 25, 2017 5.820 5.820 5.681 5.775 33,447 -0.09(-1.47%)
Oct 24, 2017 5.812 6.041 5.738 5.861 46,414 +0.06(+0.99%)
Oct 23, 2017 5.820 5.864 5.804 5.804 47,401 +0.08(+1.40%)
Oct 20, 2017 5.738 5.738 5.694 5.723 6,047 -0.01(-0.26%)
Oct 19, 2017 5.697 5.738 5.673 5.738 45,282 +0.10(+1.74%)
Oct 18, 2017 5.468 5.722 5.427 5.640 87,431 +0.28(+5.20%)
Oct 17, 2017 5.451 5.476 5.353 5.361 23,426 -0.05(-0.91%)
Oct 16, 2017 5.230 5.451 5.230 5.410 21,898 +0.22(+4.27%)
Oct 13, 2017 5.205 5.238 5.164 5.189 936 -0.05(-0.94%)
Oct 12, 2017 5.287 5.287 5.173 5.238 3,016 -0.02(-0.31%)
Oct 11, 2017 5.287 5.287 5.205 5.255 5,393 +0.04(+0.79%)
Oct 10, 2017 5.164 5.238 5.164 5.214 6,744 +0.08(+1.59%)
Oct 09, 2017 5.164 5.164 5.116 5.132 2,805 -0.02(-0.47%)
Oct 06, 2017 5.271 5.271 5.118 5.156 8,470 +0.00(+0.00%)
Oct 05, 2017 5.178 5.197 5.148 5.156 21,401 -0.01(-0.16%)
Oct 04, 2017 5.074 5.272 5.009 5.164 31,012 +0.09(+1.78%)
Oct 03, 2017 5.000 5.091 5.000 5.074 26,793 +0.11(+2.13%)
Oct 02, 2017 4.959 4.984 4.910 4.968 9,160 +0.04(+0.85%)
Sep 29, 2017 4.918 4.943 4.902 4.927 1,901 +0.02(+0.33%)
Sep 28, 2017 4.829 4.918 4.828 4.910 10,265 +0.07(+1.35%)
Sep 27, 2017 4.877 4.910 4.787 4.845 12,408 -0.07(-1.34%)
Sep 26, 2017 4.918 4.968 4.886 4.910 16,283 -0.05(-0.99%)
Sep 25, 2017 5.000 5.033 4.943 4.959 20,647 +0.04(+0.83%)
Sep 22, 2017 4.914 4.943 4.890 4.918 12,993 +0.01(+0.17%)
Sep 21, 2017 4.918 4.951 4.902 4.910 8,945 +0.02(+0.34%)
Sep 20, 2017 4.836 4.959 4.836 4.894 9,487 -0.02(-0.33%)
Sep 19, 2017 4.968 4.976 4.902 4.910 18,033 -0.11(-2.12%)
Sep 18, 2017 5.082 5.082 5.000 5.017 24,343 -0.02(-0.49%)
Sep 15, 2017 4.984 5.066 4.955 5.041 40,110 +0.04(+0.82%)
Sep 14, 2017 5.000 5.000 4.992 5.000 36,910 +0.04(+0.90%)
Sep 13, 2017 5.000 5.000 4.902 4.956 11,759 -0.04(-0.73%)
Sep 12, 2017 4.910 4.992 4.877 4.992 49,777 +0.18(+3.75%)
Sep 11, 2017 4.918 4.976 4.771 4.812 114,488 +0.14(+2.98%)
Sep 08, 2017 4.632 4.689 4.632 4.673 24,618 +0.00(+0.00%)
Sep 07, 2017 4.632 4.673 4.558 4.673 50,463 +0.14(+3.07%)
Sep 06, 2017 4.509 4.582 4.509 4.533 4,591 -0.02(-0.36%)
Sep 05, 2017 4.574 4.597 4.525 4.550 9,998 +0.05(+1.09%)
Sep 01, 2017 4.591 4.623 4.500 4.500 12,660 -0.05(-1.08%)
Aug 31, 2017 4.543 4.574 4.500 4.550 4,650 +0.03(+0.73%)
Aug 30, 2017 4.541 4.541 4.451 4.517 4,295 +0.00(+0.00%)
Aug 29, 2017 4.484 4.558 4.484 4.517 22,532 +0.01(+0.18%)
Aug 28, 2017 4.500 4.550 4.484 4.509 5,872 +0.01(+0.18%)
Aug 25, 2017 4.459 4.500 4.459 4.500 8,054 +0.03(+0.73%)
Aug 24, 2017 4.468 4.484 4.451 4.468 5,982 -0.01(-0.18%)
Aug 23, 2017 4.451 4.500 4.435 4.476 12,502 +0.02(+0.37%)
Aug 22, 2017 4.394 4.500 4.394 4.459 5,344 +0.06(+1.30%)
Aug 21, 2017 4.409 4.447 4.386 4.402 31,012 -0.02(-0.56%)
Aug 18, 2017 4.427 4.427 4.411 4.427 8,563 -0.01(-0.18%)
Aug 17, 2017 4.427 4.500 4.418 4.435 7,934 -0.05(-1.10%)
Aug 16, 2017 4.517 4.517 4.476 4.484 8,922 -0.07(-1.62%)
Aug 15, 2017 4.517 4.623 4.517 4.558 8,688 -0.07(-1.42%)
Aug 14, 2017 4.541 4.648 4.541 4.623 7,681 +0.05(+1.08%)
Aug 11, 2017 4.468 4.623 4.459 4.574 14,632 +0.00(+0.00%)
Aug 10, 2017 4.632 4.681 4.558 4.574 22,480 -0.07(-1.41%)
Aug 09, 2017 4.599 4.648 4.591 4.640 26,052 +0.13(+2.91%)
Aug 08, 2017 4.509 4.591 4.492 4.509 51,999 +0.12(+2.80%)
Aug 07, 2017 4.427 4.443 4.386 4.386 3,950 -0.01(-0.19%)
Aug 04, 2017 4.509 4.509 4.394 4.394 21,277 -0.11(-2.37%)
Aug 03, 2017 4.468 4.509 4.431 4.500 18,077 +0.07(+1.48%)
Aug 02, 2017 4.484 4.484 4.412 4.435 5,124 -0.06(-1.28%)
Aug 01, 2017 4.500 4.500 4.410 4.492 8,040 +0.02(+0.55%)
Jul 31, 2017 4.476 4.500 4.427 4.468 19,284 -0.01(-0.18%)
Jul 28, 2017 4.353 4.492 4.353 4.476 4,683 +0.03(+0.74%)
Jul 27, 2017 4.517 4.525 4.402 4.443 13,662 -0.01(-0.18%)
Jul 26, 2017 4.517 4.533 4.468 4.451 16,619 -0.05(-1.09%)
Jul 25, 2017 4.468 4.541 4.468 4.500 21,711 +0.03(+0.73%)
Jul 24, 2017 4.418 4.468 4.361 4.468 83,600 -0.03(-0.73%)
Jul 21, 2017 4.509 4.541 4.435 4.500 3,143 -0.01(-0.18%)
Jul 20, 2017 4.525 4.591 4.509 4.509 9,389 -0.04(-0.90%)
Jul 19, 2017 4.500 4.550 4.500 4.550 18,299 +0.03(+0.73%)
Jul 18, 2017 4.541 4.541 4.468 4.517 45,680 -0.06(-1.25%)
Jul 17, 2017 4.533 4.591 4.435 4.574 77,972 +0.04(+0.90%)
Jul 14, 2017 4.394 4.550 4.394 4.533 19,262 +0.07(+1.65%)
Jul 13, 2017 4.599 4.615 4.459 4.459 21,578 -0.13(-2.86%)
Jul 12, 2017 4.648 4.664 4.558 4.591 31,390 -0.01(-0.18%)
Jul 11, 2017 4.525 4.634 4.492 4.599 25,065 -0.02(-0.53%)
Jul 10, 2017 4.533 4.632 4.494 4.623 450,842 +0.20(+4.45%)
Jul 07, 2017 4.418 4.427 4.369 4.427 9,577 +0.03(+0.74%)
Jul 06, 2017 4.336 4.418 4.312 4.394 11,103 -0.02(-0.37%)
Jul 05, 2017 4.361 4.418 4.328 4.410 24,910 +0.13(+3.06%)
Jul 03, 2017 4.427 4.427 4.279 4.279 35,662 +0.05(+1.16%)
Jun 30, 2017 3.984 4.271 3.943 4.230 687,222 +0.17(+4.24%)
Jun 29, 2017 4.050 4.058 3.935 4.058 32,985 +0.15(+3.77%)
Jun 28, 2017 3.836 3.935 3.836 3.910 20,708 +0.26(+7.19%)
Jun 27, 2017 3.623 3.689 3.574 3.648 14,872 +0.02(+0.45%)
Jun 26, 2017 3.582 3.664 3.582 3.631 8,190 +0.04(+1.14%)
Jun 23, 2017 3.582 3.607 3.531 3.590 34,856 +0.01(+0.23%)
Jun 22, 2017 3.631 3.631 3.439 3.582 41,880 -0.09(-2.46%)
Jun 21, 2017 3.574 3.681 3.574 3.672 27,281 +0.15(+4.19%)
Jun 20, 2017 3.574 3.590 3.485 3.525 13,627 -0.02(-0.69%)
Jun 19, 2017 3.459 3.558 3.459 3.549 9,914 +0.12(+3.59%)
Jun 16, 2017 3.451 3.492 3.410 3.427 23,592 -0.05(-1.30%)
Jun 15, 2017 3.427 3.484 3.377 3.472 13,117 -0.04(-1.28%)
Jun 14, 2017 3.509 3.549 3.509 3.517 2,966 -0.08(-2.28%)
Jun 13, 2017 3.574 3.615 3.509 3.599 13,761 +0.01(+0.23%)
Jun 12, 2017 3.648 3.648 3.574 3.590 58,740 -0.16(-4.16%)
Jun 09, 2017 3.697 3.779 3.697 3.746 13,151 +0.00(+0.00%)
Jun 08, 2017 3.738 3.836 3.730 3.746 12,480 -0.06(-1.51%)
Jun 07, 2017 3.763 3.804 3.763 3.804 4,718 +0.07(+1.98%)
Jun 06, 2017 3.812 3.812 3.722 3.730 25,398 -0.11(-2.98%)
Jun 05, 2017 3.795 3.861 3.795 3.845 8,739 -0.11(-2.70%)
Jun 02, 2017 3.902 3.959 3.902 3.951 2,375 +0.07(+1.90%)
Jun 01, 2017 3.935 3.951 3.861 3.877 34,383 -0.13(-3.27%)
May 31, 2017 4.009 4.033 3.984 4.009 4,729 +0.00(+0.00%)
May 30, 2017 3.959 4.033 3.959 4.009 1,712 -0.03(-0.69%)
May 26, 2017 3.991 4.037 3.959 4.037 5,346 +0.11(+2.80%)
May 25, 2017 3.992 4.009 3.886 3.927 43,074 -0.12(-3.04%)
May 24, 2017 3.943 4.156 3.943 4.050 7,493 +0.12(+3.13%)
May 23, 2017 4.000 4.033 3.918 3.927 18,864 -0.07(-1.64%)
May 22, 2017 4.009 4.062 3.984 3.992 17,085 -0.05(-1.22%)
May 19, 2017 4.058 4.058 4.033 4.041 10,566 +0.02(+0.41%)
May 18, 2017 4.091 4.091 4.017 4.025 7,307 -0.11(-2.77%)
May 17, 2017 4.213 4.246 4.115 4.140 14,325 -0.12(-2.88%)
May 16, 2017 4.435 4.435 4.213 4.263 77,207 +0.14(+3.38%)
May 15, 2017 4.181 4.181 4.115 4.123 25,395 -0.03(-0.79%)
May 12, 2017 4.181 4.181 4.140 4.156 4,118 +0.01(+0.20%)
May 11, 2017 4.074 4.197 4.074 4.148 29,532 +0.10(+2.43%)
May 10, 2017 3.976 4.091 3.976 4.050 4,208 +0.11(+2.92%)
May 09, 2017 3.951 3.951 3.901 3.935 9,304 -0.03(-0.83%)
May 08, 2017 3.951 3.993 3.916 3.968 19,076 -0.11(-2.62%)
May 05, 2017 4.025 4.091 4.025 4.074 2,477 +0.06(+1.43%)
May 04, 2017 4.074 4.074 4.000 4.017 19,231 -0.10(-2.39%)
May 03, 2017 4.140 4.148 4.115 4.115 2,326 -0.07(-1.57%)
May 02, 2017 4.203 4.222 4.171 4.181 2,695 +0.02(+0.39%)
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.