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 (%)
Sep 28, 2012 3.304 3.304 3.213 3.263 9,057 -0.02(-0.50%)
Sep 27, 2012 3.246 3.336 3.222 3.279 21,098 +0.04(+1.27%)
Sep 26, 2012 3.271 3.271 3.197 3.238 14,670 -0.04(-1.25%)
Sep 25, 2012 3.271 3.279 3.271 3.279 38,299 +0.01(+0.25%)
Sep 24, 2012 3.279 3.312 3.238 3.271 21,035 +0.01(+0.25%)
Sep 21, 2012 3.279 3.279 3.238 3.263 18,720 +0.02(+0.50%)
Sep 20, 2012 3.238 3.279 3.197 3.246 25,983 -0.01(-0.25%)
Sep 19, 2012 3.197 3.263 3.197 3.254 17,390 -0.06(-1.73%)
Sep 18, 2012 3.254 3.328 3.238 3.312 25,554 +0.07(+2.28%)
Sep 17, 2012 3.205 3.238 3.189 3.238 21,332 +0.03(+1.02%)
Sep 14, 2012 3.345 3.345 3.156 3.205 101,866 -0.14(-4.17%)
Sep 13, 2012 3.197 3.351 3.189 3.345 85,841 +0.11(+3.29%)
Sep 12, 2012 3.254 3.271 3.222 3.238 89,797 +0.05(+1.54%)
Sep 11, 2012 3.099 3.222 3.064 3.189 112,676 +0.12(+4.01%)
Sep 10, 2012 2.877 3.099 2.877 3.066 244,402 +0.32(+11.64%)
Sep 07, 2012 2.648 2.763 2.639 2.746 150,222 +0.11(+4.36%)
Sep 06, 2012 2.590 2.656 2.549 2.631 59,354 +0.12(+4.90%)
Sep 05, 2012 2.517 2.615 2.508 2.508 46,284 -0.07(-2.55%)
Sep 04, 2012 2.623 2.623 2.508 2.574 37,692 -0.03(-1.26%)
Aug 31, 2012 2.599 2.607 2.541 2.607 24,895 +0.00(+0.00%)
Aug 30, 2012 2.574 2.632 2.566 2.607 29,593 -0.02(-0.93%)
Aug 29, 2012 2.623 2.681 2.623 2.631 2,666 -0.03(-1.23%)
Aug 27, 2012 2.713 2.713 2.623 2.664 80,034 -0.08(-2.99%)
Aug 24, 2012 2.763 2.787 2.746 2.746 10,230 -0.03(-1.18%)
Aug 23, 2012 2.722 2.812 2.648 2.779 71,613 +0.08(+3.04%)
Aug 22, 2012 2.640 2.705 2.640 2.697 32,419 +0.07(+2.49%)
Aug 21, 2012 2.623 2.656 2.541 2.631 57,982 +0.04(+1.58%)
Aug 20, 2012 2.476 2.590 2.476 2.590 47,283 +0.12(+4.98%)
Aug 17, 2012 2.377 2.467 2.377 2.467 48,838 +0.01(+0.33%)
Aug 16, 2012 2.402 2.459 2.402 2.459 38,678 +0.12(+5.26%)
Aug 15, 2012 2.254 2.369 2.238 2.336 61,354 +0.16(+7.14%)
Aug 14, 2012 2.353 2.353 2.172 2.181 30,854 +0.00(+0.00%)
Aug 13, 2012 2.336 2.336 2.148 2.181 32,096 -0.05(-2.21%)
Aug 10, 2012 2.172 2.238 2.172 2.230 16,386 +0.07(+3.43%)
Aug 09, 2012 2.181 2.221 2.156 2.156 16,179 -0.02(-1.13%)
Aug 08, 2012 2.089 2.221 2.089 2.181 40,833 +0.15(+7.26%)
Aug 07, 2012 1.976 2.115 1.976 2.033 28,253 +0.08(+4.20%)
Aug 06, 2012 2.025 2.025 1.894 1.951 17,412 -0.05(-2.46%)
Aug 03, 2012 2.008 2.008 1.943 2.000 5,642 +0.07(+3.83%)
Aug 02, 2012 2.008 2.008 1.926 1.926 15,552 -0.07(-3.69%)
Aug 01, 2012 2.058 2.140 1.926 2.000 24,108 -0.07(-3.56%)
Jul 31, 2012 2.140 2.140 2.066 2.074 11,210 -0.08(-3.80%)
Jul 30, 2012 2.131 2.213 2.131 2.156 4,163 +0.02(+0.77%)
Jul 27, 2012 2.090 2.156 2.074 2.140 13,843 +0.05(+2.35%)
Jul 26, 2012 2.140 2.172 2.049 2.090 19,887 -0.05(-2.30%)
Jul 25, 2012 2.115 2.156 2.099 2.140 10,358 -0.02(-0.76%)
Jul 24, 2012 2.132 2.172 2.107 2.156 24,012 -0.08(-3.66%)
Jul 23, 2012 2.287 2.287 2.213 2.238 66,562 -0.08(-3.53%)
Jul 20, 2012 2.230 2.353 2.221 2.320 58,090 +0.07(+3.28%)
Jul 19, 2012 2.377 2.590 2.230 2.246 102,909 -0.15(-6.16%)
Jul 18, 2012 2.426 2.451 2.378 2.394 35,396 -0.05(-2.01%)
Jul 17, 2012 2.451 2.459 2.426 2.443 4,573 -0.02(-0.67%)
Jul 16, 2012 2.476 2.484 2.427 2.459 56,973 -0.03(-1.32%)
Jul 13, 2012 2.500 2.525 2.484 2.492 34,204 -0.03(-1.30%)
Jul 12, 2012 2.512 2.525 2.508 2.525 2,404 +0.01(+0.33%)
Jul 11, 2012 2.541 2.549 2.500 2.517 24,944 +0.01(+0.33%)
Jul 10, 2012 2.517 2.533 2.508 2.508 34,364 -0.01(-0.33%)
Jul 09, 2012 2.541 2.541 2.517 2.517 15,859 -0.02(-0.97%)
Jul 06, 2012 2.558 2.558 2.541 2.541 19,298 -0.02(-0.64%)
Jul 05, 2012 2.582 2.582 2.533 2.558 9,466 -0.02(-0.95%)
Jul 03, 2012 2.574 2.588 2.558 2.582 70,875 +0.00(+0.00%)
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.