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 )

5.370 -0.110 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 29, 2015 4.673 4.707 4.623 4.664 34,796 -0.09(-1.90%)
May 28, 2015 4.714 4.755 4.681 4.755 22,799 -0.07(-1.36%)
May 27, 2015 4.804 4.820 4.755 4.820 27,265 -0.01(-0.17%)
May 26, 2015 4.877 4.878 4.812 4.828 68,896 -0.09(-1.83%)
May 22, 2015 4.918 4.918 4.918 4.918 170,175 +0.02(+0.33%)
May 21, 2015 4.927 4.976 4.886 4.902 8,794 -0.02(-0.33%)
May 20, 2015 4.877 4.969 4.877 4.918 38,218 -0.14(-2.76%)
May 19, 2015 5.156 5.164 5.009 5.058 51,688 -0.02(-0.48%)
May 18, 2015 5.082 5.132 5.074 5.082 23,052 -0.02(-0.48%)
May 15, 2015 5.099 5.123 5.091 5.107 5,455 +0.00(+0.00%)
May 14, 2015 5.078 5.123 5.078 5.107 1,710 +0.02(+0.48%)
May 13, 2015 5.074 5.132 5.074 5.082 18,400 +0.05(+0.98%)
May 12, 2015 5.000 5.033 4.951 5.033 15,598 +0.02(+0.49%)
May 11, 2015 5.033 5.058 5.033 5.009 6,331 -0.05(-0.92%)
May 08, 2015 5.132 5.132 5.055 5.055 2,543 +0.01(+0.27%)
May 07, 2015 5.041 5.091 5.033 5.041 4,791 -0.06(-1.13%)
May 06, 2015 5.173 5.173 5.082 5.099 23,212 +0.01(+0.16%)
May 05, 2015 5.197 5.222 5.091 5.091 27,263 -0.11(-2.05%)
May 04, 2015 5.173 5.214 5.148 5.197 55,080 +0.20(+4.11%)
May 01, 2015 5.066 5.066 4.959 4.992 9,470 +0.02(+0.50%)
Apr 30, 2015 5.000 5.041 4.959 4.968 12,917 -0.06(-1.14%)
Apr 29, 2015 5.025 5.025 4.992 5.025 30,433 -0.07(-1.45%)
Apr 28, 2015 5.197 5.205 5.091 5.099 16,270 -0.07(-1.43%)
Apr 27, 2015 5.238 5.246 5.173 5.173 37,261 -0.02(-0.32%)
Apr 24, 2015 5.123 5.189 5.123 5.189 32,607 +0.11(+2.26%)
Apr 23, 2015 5.123 5.189 5.074 5.074 8,009 -0.01(-0.16%)
Apr 22, 2015 5.107 5.164 5.082 5.082 54,280 -0.07(-1.43%)
Apr 21, 2015 5.181 5.197 5.156 5.156 13,050 +0.04(+0.80%)
Apr 20, 2015 5.164 5.238 5.115 5.115 37,689 -0.04(-0.79%)
Apr 17, 2015 5.156 5.164 5.107 5.156 16,460 +0.02(+0.32%)
Apr 16, 2015 5.173 5.214 5.132 5.140 158,512 -0.02(-0.32%)
Apr 15, 2015 5.205 5.205 5.156 5.156 176,193 -0.13(-2.48%)
Apr 14, 2015 5.246 5.312 5.246 5.287 49,631 +0.07(+1.42%)
Apr 13, 2015 5.410 5.443 5.164 5.214 77,013 -0.28(-5.07%)
Apr 10, 2015 5.410 5.533 5.410 5.492 11,357 +0.08(+1.52%)
Apr 09, 2015 5.558 5.574 5.410 5.410 65,564 -0.11(-2.08%)
Apr 08, 2015 5.640 5.640 5.492 5.525 39,269 -0.13(-2.32%)
Apr 07, 2015 5.599 5.738 5.599 5.656 98,504 +0.06(+1.02%)
Apr 06, 2015 5.492 5.656 5.402 5.599 273,335 +0.28(+5.32%)
Apr 02, 2015 5.173 5.316 5.316 5.316 112,718 +0.15(+2.94%)
Apr 01, 2015 5.050 5.164 4.984 5.164 134,741 +0.20(+4.13%)
Mar 31, 2015 4.951 4.968 4.935 4.959 10,935 -0.02(-0.49%)
Mar 30, 2015 4.918 4.984 4.886 4.984 236,390 +0.11(+2.18%)
Mar 27, 2015 4.755 4.877 4.755 4.877 15,512 +0.04(+0.85%)
Mar 26, 2015 4.771 4.836 4.767 4.836 22,581 +0.08(+1.72%)
Mar 25, 2015 4.877 4.927 4.746 4.755 88,444 -0.12(-2.52%)
Mar 24, 2015 4.902 4.927 4.771 4.877 125,751 -0.02(-0.34%)
Mar 23, 2015 4.804 5.000 4.804 4.894 116,643 +0.22(+4.74%)
Mar 20, 2015 4.656 4.774 4.656 4.673 45,237 +0.05(+1.06%)
Mar 19, 2015 4.525 4.656 4.525 4.623 106,743 +0.26(+6.02%)
Mar 18, 2015 4.353 4.402 4.287 4.361 51,392 -0.02(-0.56%)
Mar 17, 2015 4.443 4.443 4.304 4.386 10,778 -0.03(-0.74%)
Mar 16, 2015 4.328 4.443 4.320 4.418 61,069 +0.15(+3.45%)
Mar 13, 2015 4.205 4.328 4.197 4.271 47,602 -0.03(-0.76%)
Mar 12, 2015 4.246 4.443 4.205 4.304 166,111 +0.20(+4.79%)
Mar 11, 2015 4.263 4.218 4.082 4.107 71,371 -0.11(-2.62%)
Mar 10, 2015 4.140 4.263 4.140 4.218 60,716 -0.04(-0.87%)
Mar 09, 2015 4.140 4.295 4.107 4.254 206,653 +0.18(+4.43%)
Mar 06, 2015 4.000 4.140 3.984 4.074 243,994 +0.08(+2.05%)
Mar 05, 2015 3.894 4.017 3.877 3.992 25,300 +0.00(+0.00%)
Mar 04, 2015 4.000 4.008 3.910 3.992 2,428 -0.01(-0.20%)
Mar 03, 2015 4.000 4.017 3.935 4.000 13,692 +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.