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 30, 2021 10.21 10.28 9.970 10.05 726,300 -0.49(-4.65%)
Apr 29, 2021 10.70 10.91 10.21 10.54 1,186,741 +0.13(+1.25%)
Apr 28, 2021 10.06 10.44 10.01 10.41 518,424 +0.25(+2.46%)
Apr 27, 2021 10.46 10.48 10.05 10.16 500,270 -0.07(-0.68%)
Apr 26, 2021 9.960 10.38 9.820 10.23 660,829 +0.38(+3.91%)
Apr 23, 2021 9.750 9.900 9.645 9.845 428,400 +0.13(+1.39%)
Apr 22, 2021 9.760 9.980 9.650 9.710 557,269 +0.11(+1.15%)
Apr 21, 2021 9.260 9.630 9.120 9.600 476,921 +0.29(+3.11%)
Apr 20, 2021 9.430 9.670 9.120 9.310 960,180 -0.32(-3.32%)
Apr 19, 2021 9.960 10.01 9.380 9.630 1,085,627 -0.26(-2.63%)
Apr 16, 2021 9.500 9.930 9.500 9.890 640,000 +0.15(+1.54%)
Apr 15, 2021 10.01 10.04 9.440 9.740 1,059,008 -0.29(-2.89%)
Apr 14, 2021 9.800 10.33 9.750 10.03 689,788 +0.24(+2.45%)
Apr 13, 2021 9.730 10.03 9.480 9.790 1,002,811 +0.05(+0.51%)
Apr 12, 2021 10.50 10.54 9.720 9.740 1,182,635 -0.87(-8.20%)
Apr 09, 2021 10.51 10.80 10.51 10.61 448,400 +0.02(+0.19%)
Apr 08, 2021 10.52 10.63 10.30 10.59 567,510 +0.17(+1.63%)
Apr 07, 2021 10.59 10.77 10.30 10.42 593,156 -0.19(-1.79%)
Apr 06, 2021 10.76 10.78 10.38 10.61 960,830 -0.24(-2.21%)
Apr 05, 2021 11.16 11.27 10.60 10.85 1,278,707 +0.08(+0.74%)
Apr 01, 2021 10.83 11.08 10.56 10.77 1,223,000 +0.31(+2.96%)
Mar 31, 2021 10.22 10.67 10.22 10.46 1,463,413 +0.40(+3.98%)
Mar 30, 2021 10.20 10.25 9.360 10.06 2,068,688 -0.36(-3.45%)
Mar 29, 2021 10.76 11.43 10.23 10.42 2,451,428 +0.00(+0.00%)
Mar 26, 2021 10.71 10.79 10.03 10.42 1,158,400 -0.10(-0.95%)
Mar 25, 2021 10.08 10.69 9.880 10.52 1,307,329 +0.08(+0.77%)
Mar 24, 2021 11.46 11.55 10.37 10.44 2,037,071 -0.79(-7.03%)
Mar 23, 2021 11.89 11.89 11.10 11.23 1,202,513 -0.74(-6.18%)
Mar 22, 2021 12.59 12.74 11.90 11.97 978,213 -0.32(-2.60%)
Mar 19, 2021 12.38 12.63 12.11 12.29 966,100 -0.08(-0.65%)
Mar 18, 2021 12.71 13.06 12.27 12.37 953,224 -0.50(-3.89%)
Mar 17, 2021 12.14 13.08 11.92 12.87 1,109,967 +0.27(+2.14%)
Mar 16, 2021 13.63 13.71 12.32 12.60 1,569,650 -1.01(-7.42%)
Mar 15, 2021 13.77 13.98 13.35 13.61 1,304,291 +0.25(+1.87%)
Mar 12, 2021 13.24 13.38 12.80 13.36 1,028,900 -0.08(-0.60%)
Mar 11, 2021 12.94 13.60 12.85 13.44 1,282,381 +0.90(+7.18%)
Mar 10, 2021 12.98 13.30 12.25 12.54 1,349,906 +0.22(+1.79%)
Mar 09, 2021 11.81 12.64 11.68 12.32 2,194,238 +1.18(+10.59%)
Mar 08, 2021 11.27 11.85 11.00 11.14 1,744,741 -0.21(-1.85%)
Mar 05, 2021 11.40 11.90 10.01 11.35 2,753,700 -0.14(-1.22%)
Mar 04, 2021 12.72 13.00 10.88 11.49 3,308,305 -1.16(-9.17%)
Mar 03, 2021 14.19 14.20 12.63 12.65 2,299,760 -1.41(-10.03%)
Mar 02, 2021 14.65 14.84 14.03 14.06 1,211,273 -0.70(-4.74%)
Mar 01, 2021 14.68 15.22 14.50 14.76 1,716,993 +0.79(+5.65%)
Feb 26, 2021 13.74 14.75 13.31 13.97 2,232,200 +0.04(+0.29%)
Feb 25, 2021 14.83 14.91 13.80 13.93 3,154,610 -0.91(-6.13%)
Feb 24, 2021 14.58 15.64 14.52 14.84 2,491,135 +0.77(+5.47%)
Feb 23, 2021 14.30 14.35 12.35 14.07 3,641,614 -1.07(-7.07%)
Feb 22, 2021 15.06 16.50 14.95 15.14 3,565,719 -0.20(-1.30%)
Feb 19, 2021 16.00 16.17 15.20 15.34 2,896,300 +0.12(+0.79%)
Feb 18, 2021 16.99 17.15 15.09 15.22 6,482,714 -2.97(-16.33%)
Feb 17, 2021 18.20 18.49 16.40 18.19 4,043,442 -0.88(-4.61%)
Feb 16, 2021 20.49 21.15 18.26 19.07 5,590,082 -2.23(-10.47%)
Feb 12, 2021 19.50 22.62 19.20 21.30 3,938,100 +2.26(+11.87%)
Feb 11, 2021 19.88 20.79 18.53 19.04 2,998,543 -1.13(-5.60%)
Feb 10, 2021 19.32 22.69 18.76 20.17 5,212,276 +0.97(+5.05%)
Feb 09, 2021 18.26 19.82 17.86 19.20 2,992,262 +0.71(+3.84%)
Feb 08, 2021 15.65 19.09 15.65 18.49 5,259,524 +3.30(+21.72%)
Feb 05, 2021 13.95 16.59 13.63 15.19 4,548,000 +1.66(+12.27%)
Feb 04, 2021 13.39 13.98 13.09 13.53 2,513,827 +0.38(+2.89%)
Feb 03, 2021 12.07 13.43 11.81 13.15 2,999,801 +1.34(+11.35%)
Feb 02, 2021 11.76 12.17 11.52 11.81 1,492,210 +0.13(+1.11%)
Feb 01, 2021 12.14 12.24 11.24 11.68 1,844,317 +0.26(+2.28%)
Jan 29, 2021 11.70 12.35 11.14 11.42 1,966,500 -0.26(-2.23%)
Jan 28, 2021 12.32 12.56 11.02 11.68 3,241,864 -0.77(-6.18%)
Jan 27, 2021 11.86 13.26 11.72 12.45 3,856,556 -0.21(-1.66%)
Jan 26, 2021 12.28 13.22 11.14 12.66 5,702,497 +0.56(+4.63%)
Jan 25, 2021 10.87 13.99 10.71 12.10 10,715,257 +2.00(+19.80%)
Jan 22, 2021 9.060 10.34 9.000 10.10 2,381,400 +0.95(+10.38%)
Jan 21, 2021 9.300 9.370 8.520 9.150 2,264,864 -0.23(-2.45%)
Jan 20, 2021 9.000 9.640 8.900 9.380 2,778,742 +0.16(+1.74%)
Jan 19, 2021 8.390 9.750 8.300 9.220 8,307,513 +1.90(+25.96%)
Jan 15, 2021 7.620 7.720 7.150 7.320 870,800 -0.18(-2.40%)
Jan 14, 2021 7.090 7.590 6.980 7.500 1,534,360 +0.69(+10.13%)
Jan 13, 2021 6.930 6.950 6.680 6.810 337,489 -0.04(-0.58%)
Jan 12, 2021 6.800 6.950 6.790 6.850 499,598 +0.04(+0.59%)
Jan 11, 2021 7.010 7.010 6.750 6.810 625,873 -0.18(-2.58%)
Jan 08, 2021 7.190 7.230 6.880 6.990 681,600 -0.05(-0.71%)
Jan 07, 2021 6.700 7.077 6.554 7.040 1,025,227 +0.43(+6.53%)
Jan 06, 2021 6.425 6.609 6.425 6.609 719,638 +0.27(+4.20%)
Jan 05, 2021 6.627 6.636 6.269 6.342 1,151,518 -0.26(-3.89%)
Jan 04, 2021 6.287 6.645 6.223 6.599 1,247,229 +0.61(+10.28%)
Dec 31, 2020 5.984 5.984 5.984 671,871 +0.08(+1.40%)
Dec 30, 2020 5.957 5.975 5.870 5.902 671,871 +0.19(+3.38%)
Dec 29, 2020 5.902 5.904 5.654 5.709 339,136 -0.18(-3.12%)
Dec 28, 2020 5.672 5.929 5.663 5.893 527,632 +0.35(+6.29%)
Dec 24, 2020 5.636 5.645 5.507 5.544 117,882 -0.08(-1.47%)
Dec 23, 2020 5.654 5.746 5.526 5.626 336,877 +0.06(+1.16%)
Dec 22, 2020 5.645 5.691 5.461 5.562 305,586 -0.05(-0.82%)
Dec 21, 2020 5.645 5.682 5.324 5.608 588,013 -0.05(-0.81%)
Dec 18, 2020 5.663 5.737 5.544 5.654 600,744 +0.06(+0.98%)
Dec 17, 2020 5.700 5.801 5.507 5.599 505,187 -0.03(-0.49%)
Dec 16, 2020 5.865 5.920 5.599 5.626 417,107 -0.23(-3.92%)
Dec 15, 2020 5.920 5.925 5.792 5.856 313,110 -0.02(-0.31%)
Dec 14, 2020 5.994 6.003 5.874 5.874 325,149 +0.13(+2.24%)
Dec 11, 2020 5.810 5.966 5.700 5.746 573,724 -0.10(-1.73%)
Dec 10, 2020 5.847 5.874 5.590 5.847 487,638 -0.02(-0.31%)
Dec 09, 2020 5.984 6.012 5.746 5.865 389,665 -0.11(-1.84%)
Dec 08, 2020 5.939 5.975 5.828 5.975 678,905 +0.17(+2.84%)
Dec 07, 2020 5.865 5.874 5.792 5.810 352,362 +0.00(+0.00%)
Dec 04, 2020 5.737 5.847 5.700 5.810 280,870 +0.12(+2.10%)
Dec 03, 2020 5.571 5.718 5.535 5.691 343,974 +0.18(+3.33%)
Dec 02, 2020 5.544 5.599 5.443 5.507 220,715 -0.13(-2.28%)
Dec 01, 2020 5.581 5.636 5.397 5.636 261,965 +0.07(+1.32%)
Nov 30, 2020 5.645 5.645 5.470 5.562 243,677 -0.08(-1.46%)
Nov 27, 2020 5.507 5.645 5.489 5.645 198,940 +0.20(+3.71%)
Nov 25, 2020 5.461 5.498 5.333 5.443 178,676 +0.03(+0.51%)
Nov 24, 2020 5.480 5.526 5.397 5.415 516,578 +0.15(+2.79%)
Nov 23, 2020 5.213 5.333 5.177 5.269 286,819 +0.24(+4.74%)
Nov 20, 2020 4.956 5.079 4.911 5.030 163,096 +0.07(+1.48%)
Nov 19, 2020 5.012 5.094 4.938 4.956 141,756 -0.05(-0.92%)
Nov 18, 2020 4.929 5.007 4.874 5.002 280,569 +0.06(+1.30%)
Nov 17, 2020 4.984 4.993 4.892 4.938 216,685 -0.06(-1.10%)
Nov 16, 2020 5.030 5.057 4.920 4.993 304,497 +0.07(+1.49%)
Nov 13, 2020 4.938 5.002 4.874 4.920 173,773 +0.02(+0.37%)
Nov 12, 2020 4.956 5.067 4.874 4.901 160,747 -0.06(-1.11%)
Nov 11, 2020 5.076 5.085 4.874 4.956 279,376 -0.09(-1.82%)
Nov 10, 2020 4.984 5.314 4.897 5.048 1,017,320 -0.16(-3.00%)
Nov 09, 2020 5.403 5.437 5.204 5.204 628,693 -0.04(-0.82%)
Nov 06, 2020 5.101 5.256 5.075 5.247 873,631 +0.15(+2.88%)
Nov 05, 2020 5.187 5.308 5.083 5.101 673,749 -0.08(-1.50%)
Nov 04, 2020 5.144 5.222 5.109 5.178 1,181,509 +0.07(+1.35%)
Nov 03, 2020 5.152 5.152 5.040 5.109 385,642 -0.06(-1.17%)
Nov 02, 2020 5.230 5.239 5.075 5.170 603,468 +0.00(+0.00%)
Oct 30, 2020 5.204 5.204 5.032 5.170 839,682 +0.05(+1.01%)
Oct 29, 2020 4.937 5.161 4.919 5.118 546,747 +0.18(+3.67%)
Oct 28, 2020 4.937 4.954 4.764 4.937 434,653 +0.08(+1.60%)
Oct 27, 2020 4.945 4.954 4.842 4.859 370,188 -0.06(-1.23%)
Oct 26, 2020 4.807 4.919 4.721 4.919 542,155 +0.10(+2.15%)
Oct 23, 2020 4.773 4.833 4.712 4.816 566,701 +0.06(+1.27%)
Oct 22, 2020 4.799 4.799 4.730 4.755 357,617 +0.07(+1.47%)
Oct 21, 2020 4.712 4.738 4.626 4.686 432,858 +0.01(+0.18%)
Oct 20, 2020 4.755 4.764 4.609 4.678 410,930 -0.06(-1.27%)
Oct 19, 2020 4.790 4.790 4.695 4.738 1,379,137 +0.15(+3.20%)
Oct 16, 2020 4.574 4.643 4.531 4.591 661,364 +0.02(+0.38%)
Oct 15, 2020 4.522 4.583 4.393 4.574 1,058,134 +0.26(+6.00%)
Oct 14, 2020 4.333 4.376 4.220 4.315 590,136 +0.01(+0.20%)
Oct 13, 2020 4.462 4.462 4.289 4.307 325,190 -0.14(-3.11%)
Oct 12, 2020 4.522 4.522 4.384 4.445 572,257 -0.08(-1.72%)
Oct 09, 2020 4.557 4.566 4.419 4.522 516,415 -0.01(-0.19%)
Oct 08, 2020 4.730 4.738 4.453 4.531 976,114 -0.22(-4.55%)
Oct 07, 2020 4.712 4.755 4.669 4.747 929,578 +0.08(+1.66%)
Oct 06, 2020 4.661 4.738 4.497 4.669 2,557,599 +0.09(+1.88%)
Oct 05, 2020 4.583 4.591 4.143 4.583 5,229,215 +0.09(+1.92%)
Oct 02, 2020 4.471 4.540 4.419 4.497 213,425 -0.05(-1.14%)
Oct 01, 2020 4.704 4.730 4.419 4.548 568,549 -0.16(-3.30%)
Sep 30, 2020 4.885 4.894 4.617 4.704 342,252 -0.18(-3.71%)
Sep 29, 2020 4.859 4.911 4.842 4.885 85,501 +0.03(+0.71%)
Sep 28, 2020 4.859 4.885 4.850 4.850 93,684 -0.01(-0.18%)
Sep 25, 2020 4.850 4.902 4.833 4.859 66,507 +0.00(+0.00%)
Sep 24, 2020 4.799 4.902 4.799 4.859 219,224 -0.02(-0.35%)
Sep 23, 2020 4.833 4.980 4.790 4.876 257,655 +0.02(+0.36%)
Sep 22, 2020 4.850 4.919 4.730 4.859 168,135 +0.07(+1.44%)
Sep 21, 2020 4.790 4.799 4.656 4.790 185,021 +0.00(+0.00%)
Sep 18, 2020 4.790 4.850 4.747 4.790 131,044 +0.01(+0.18%)
Sep 17, 2020 4.678 4.842 4.626 4.781 198,057 +0.05(+1.09%)
Sep 16, 2020 4.764 4.781 4.704 4.730 103,257 -0.04(-0.90%)
Sep 15, 2020 4.721 4.799 4.721 4.773 122,097 +0.05(+1.10%)
Sep 14, 2020 4.669 4.751 4.626 4.721 147,030 +0.05(+1.11%)
Sep 11, 2020 4.730 4.738 4.639 4.669 53,646 -0.07(-1.46%)
Sep 10, 2020 4.747 4.842 4.721 4.738 145,094 +0.01(+0.18%)
Sep 09, 2020 4.712 4.790 4.695 4.730 175,028 +0.03(+0.55%)
Sep 08, 2020 4.583 4.876 4.531 4.704 494,451 +0.13(+2.83%)
Sep 04, 2020 4.600 4.627 4.479 4.574 162,560 -0.04(-0.93%)
Sep 03, 2020 4.661 4.678 4.591 4.617 136,489 -0.07(-1.47%)
Sep 02, 2020 4.635 4.747 4.635 4.686 137,466 +0.08(+1.69%)
Sep 01, 2020 4.678 4.678 4.591 4.609 123,613 -0.04(-0.93%)
Aug 31, 2020 4.635 4.738 4.635 4.652 166,659 +0.03(+0.75%)
Aug 28, 2020 4.600 4.649 4.540 4.617 133,709 +0.03(+0.75%)
Aug 27, 2020 4.678 4.678 4.557 4.583 85,285 -0.07(-1.48%)
Aug 26, 2020 4.721 4.721 4.609 4.652 154,011 -0.06(-1.28%)
Aug 25, 2020 4.773 4.790 4.643 4.712 109,412 -0.06(-1.27%)
Aug 24, 2020 4.669 4.781 4.669 4.773 175,252 +0.07(+1.47%)
Aug 21, 2020 4.721 4.738 4.669 4.704 101,730 -0.06(-1.27%)
Aug 20, 2020 4.738 4.816 4.712 4.764 117,153 -0.07(-1.43%)
Aug 19, 2020 4.773 4.833 4.721 4.833 153,970 +0.00(+0.00%)
Aug 18, 2020 4.868 4.868 4.686 4.833 129,095 -0.04(-0.88%)
Aug 17, 2020 4.885 4.911 4.825 4.876 62,957 +0.00(+0.00%)
Aug 14, 2020 4.842 4.919 4.825 4.876 80,179 +0.02(+0.36%)
Aug 13, 2020 4.850 4.911 4.825 4.859 133,440 -0.01(-0.18%)
Aug 12, 2020 4.825 4.971 4.825 4.868 204,003 +0.01(+0.18%)
Aug 11, 2020 4.911 4.928 4.833 4.859 171,133 -0.03(-0.71%)
Aug 10, 2020 5.014 5.075 4.816 4.894 282,027 -0.07(-1.39%)
Aug 07, 2020 4.850 4.980 4.781 4.963 231,269 +0.12(+2.50%)
Aug 06, 2020 4.894 5.014 4.712 4.842 943,454 +0.16(+3.31%)
Aug 05, 2020 4.643 4.738 4.635 4.686 207,752 +0.02(+0.37%)
Aug 04, 2020 4.678 4.764 4.609 4.669 201,624 -0.02(-0.37%)
Aug 03, 2020 4.764 4.790 4.652 4.686 231,367 -0.14(-2.86%)
Jul 31, 2020 4.807 4.945 4.764 4.825 165,341 +0.00(+0.00%)
Jul 30, 2020 4.721 4.859 4.704 4.825 168,782 -0.05(-1.06%)
Jul 29, 2020 4.919 4.919 4.695 4.876 795,418 +0.07(+1.44%)
Jul 28, 2020 4.626 4.833 4.617 4.807 399,051 +0.12(+2.58%)
Jul 27, 2020 4.445 4.695 4.410 4.686 410,591 +0.22(+5.03%)
Jul 24, 2020 4.488 4.557 4.419 4.462 210,528 -0.03(-0.77%)
Jul 23, 2020 4.522 4.574 4.453 4.497 123,892 -0.07(-1.51%)
Jul 22, 2020 4.583 4.617 4.419 4.566 329,401 -0.03(-0.75%)
Jul 21, 2020 4.652 4.704 4.591 4.600 281,232 -0.08(-1.66%)
Jul 20, 2020 4.686 4.721 4.626 4.678 271,910 -0.05(-1.09%)
Jul 17, 2020 4.712 4.859 4.669 4.730 675,963 +0.06(+1.29%)
Jul 16, 2020 4.574 4.730 4.479 4.669 1,032,230 +0.11(+2.46%)
Jul 15, 2020 4.315 4.566 4.281 4.557 1,091,051 +0.26(+6.02%)
Jul 14, 2020 4.281 4.315 4.264 4.298 489,171 -0.01(-0.20%)
Jul 13, 2020 4.428 4.436 4.272 4.307 545,105 -0.10(-2.35%)
Jul 10, 2020 4.402 4.530 4.341 4.410 609,340 +0.01(+0.20%)
Jul 09, 2020 4.488 4.514 4.307 4.402 1,205,887 -0.11(-2.49%)
Jul 08, 2020 5.247 5.291 4.358 4.514 4,974,209 -0.76(-14.40%)
Jul 07, 2020 5.394 5.403 5.213 5.273 242,247 -0.16(-2.86%)
Jul 06, 2020 5.506 5.506 5.394 5.429 252,432 -0.01(-0.16%)
Jul 02, 2020 5.524 5.567 5.420 5.437 236,598 -0.06(-1.10%)
Jul 01, 2020 5.558 5.584 5.480 5.498 266,361 +0.00(+0.00%)
Jun 30, 2020 5.455 5.705 5.455 5.498 377,021 +0.03(+0.63%)
Jun 29, 2020 5.325 5.480 5.265 5.463 194,113 +0.16(+3.09%)
Jun 26, 2020 5.247 5.368 5.204 5.299 264,059 +0.03(+0.66%)
Jun 25, 2020 5.282 5.282 5.161 5.265 242,277 -0.09(-1.61%)
Jun 24, 2020 5.463 5.489 5.222 5.351 338,896 -0.12(-2.21%)
Jun 23, 2020 5.498 5.593 5.463 5.472 239,212 -0.03(-0.47%)
Jun 22, 2020 5.532 5.610 5.455 5.498 645,963 +0.00(+0.00%)
Jun 19, 2020 5.437 5.541 5.161 5.498 835,279 +0.11(+2.08%)
Jun 18, 2020 5.308 5.437 5.152 5.386 660,422 +0.08(+1.46%)
Jun 17, 2020 5.437 5.480 5.187 5.308 421,146 -0.08(-1.44%)
Jun 16, 2020 5.386 5.575 5.351 5.386 436,677 +0.17(+3.31%)
Jun 15, 2020 5.299 5.299 5.101 5.213 477,350 -0.16(-2.89%)
Jun 12, 2020 5.446 5.597 5.230 5.368 325,584 +0.09(+1.63%)
Jun 11, 2020 5.455 5.524 5.213 5.282 498,331 -0.32(-5.70%)
Jun 10, 2020 5.791 5.808 5.550 5.601 439,385 -0.31(-5.26%)
Jun 09, 2020 6.041 6.059 5.731 5.912 489,168 -0.17(-2.84%)
Jun 08, 2020 6.145 6.257 5.964 6.085 450,470 -0.10(-1.67%)
Jun 05, 2020 6.110 6.240 6.085 6.188 456,397 +0.19(+3.17%)
Jun 04, 2020 6.766 6.792 5.981 5.998 1,239,631 -0.91(-13.23%)
Jun 03, 2020 6.887 6.991 6.620 6.913 921,399 +0.03(+0.50%)
Jun 02, 2020 7.086 7.138 6.818 6.879 699,853 -0.29(-4.09%)
Jun 01, 2020 7.163 7.258 7.155 7.172 279,245 -0.04(-0.60%)
May 29, 2020 7.207 7.224 7.146 7.215 391,512 +0.03(+0.48%)
May 28, 2020 7.370 7.370 7.163 7.181 300,398 -0.08(-1.07%)
May 27, 2020 7.345 7.345 7.207 7.258 236,883 -0.03(-0.36%)
May 26, 2020 7.241 7.336 7.215 7.284 596,397 +0.03(+0.48%)
May 22, 2020 7.250 7.327 7.198 7.250 152,132 -0.01(-0.12%)
May 21, 2020 7.302 7.345 7.258 7.258 134,012 -0.09(-1.29%)
May 20, 2020 7.362 7.388 7.293 7.353 239,045 +0.09(+1.31%)
May 19, 2020 7.302 7.345 7.258 7.258 125,694 -0.02(-0.24%)
May 18, 2020 7.207 7.319 7.181 7.276 438,174 +0.15(+2.06%)
May 15, 2020 7.120 7.215 7.120 7.129 339,719 -0.02(-0.24%)
May 14, 2020 7.094 7.181 7.077 7.146 351,265 -0.02(-0.24%)
May 13, 2020 7.258 7.302 7.146 7.163 237,522 -0.09(-1.19%)
May 12, 2020 7.336 7.362 7.250 7.250 1,199,094 -0.07(-0.94%)
May 11, 2020 7.388 7.396 7.302 7.319 256,598 -0.07(-0.93%)
May 08, 2020 7.336 7.422 7.293 7.388 268,114 +0.12(+1.66%)
May 07, 2020 7.250 7.302 7.215 7.267 150,316 +0.08(+1.08%)
May 06, 2020 7.319 7.319 7.181 7.189 240,401 -0.11(-1.54%)
May 05, 2020 7.310 7.371 7.267 7.302 385,650 -0.01(-0.12%)
May 04, 2020 7.293 7.362 7.241 7.310 313,130 -0.08(-1.05%)
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.