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 (%)
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.