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 31, 2022 6.750 6.830 6.430 6.480 308,238 -0.35(-5.12%)
May 27, 2022 6.770 6.860 6.720 6.830 218,933 +0.14(+2.09%)
May 26, 2022 6.600 6.850 6.600 6.690 130,705 +0.08(+1.21%)
May 25, 2022 6.480 6.630 6.340 6.610 298,578 +0.04(+0.61%)
May 24, 2022 6.690 6.690 6.505 6.570 168,370 -0.25(-3.67%)
May 23, 2022 6.800 6.918 6.710 6.820 187,019 +0.09(+1.34%)
May 20, 2022 6.890 6.956 6.570 6.730 208,398 -0.12(-1.75%)
May 19, 2022 6.830 6.900 6.750 6.850 165,987 -0.15(-2.14%)
May 18, 2022 7.000 7.150 6.850 7.000 161,825 -0.09(-1.27%)
May 17, 2022 6.890 7.130 6.890 7.090 200,530 +0.27(+3.96%)
May 16, 2022 6.710 6.950 6.700 6.820 170,219 +0.11(+1.64%)
May 13, 2022 6.490 6.780 6.490 6.710 164,494 +0.22(+3.39%)
May 12, 2022 6.440 6.570 6.330 6.490 255,845 -0.05(-0.76%)
May 11, 2022 6.700 6.735 6.450 6.540 269,471 -0.23(-3.40%)
May 10, 2022 6.810 6.925 6.500 6.770 314,370 -0.05(-0.73%)
May 09, 2022 6.960 6.960 6.640 6.820 446,075 -0.23(-3.26%)
May 06, 2022 7.100 7.100 6.900 7.050 211,801 -0.05(-0.70%)
May 05, 2022 7.250 7.340 7.080 7.100 165,927 -0.28(-3.79%)
May 04, 2022 7.300 7.390 7.117 7.380 140,825 +0.04(+0.54%)
May 03, 2022 7.360 7.470 7.250 7.340 126,828 -0.07(-0.94%)
May 02, 2022 7.170 7.460 7.160 7.410 214,705 +0.06(+0.82%)
Apr 29, 2022 7.280 7.480 7.280 7.350 163,346 +0.01(+0.14%)
Apr 28, 2022 7.450 7.483 7.200 7.340 177,398 +0.13(+1.80%)
Apr 27, 2022 7.240 7.400 7.190 7.210 269,856 -0.06(-0.83%)
Apr 26, 2022 7.400 7.450 7.210 7.270 294,703 -0.16(-2.15%)
Apr 25, 2022 7.330 7.470 7.210 7.430 276,294 +0.04(+0.54%)
Apr 22, 2022 7.460 7.540 7.280 7.390 226,149 -0.07(-0.94%)
Apr 21, 2022 7.660 7.700 7.400 7.460 250,468 -0.14(-1.84%)
Apr 20, 2022 7.850 7.870 7.580 7.600 167,878 -0.26(-3.31%)
Apr 19, 2022 7.800 7.880 7.680 7.860 203,787 +0.01(+0.13%)
Apr 18, 2022 8.230 8.230 7.820 7.850 200,475 -0.39(-4.73%)
Apr 14, 2022 8.160 8.276 8.110 8.240 179,134 +0.14(+1.73%)
Apr 13, 2022 7.990 8.180 7.960 8.100 135,138 +0.14(+1.76%)
Apr 12, 2022 8.100 8.225 7.880 7.960 155,794 -0.11(-1.36%)
Apr 11, 2022 8.060 8.205 7.960 8.070 210,843 -0.12(-1.47%)
Apr 08, 2022 8.500 8.500 8.150 8.190 202,417 -0.26(-3.08%)
Apr 07, 2022 8.640 8.820 8.400 8.450 217,146 -0.23(-2.65%)
Apr 06, 2022 8.690 8.720 8.450 8.680 269,612 -0.06(-0.69%)
Apr 05, 2022 8.980 9.036 8.710 8.740 143,729 -0.28(-3.10%)
Apr 04, 2022 9.100 9.107 8.880 9.020 343,991 +0.03(+0.33%)
Apr 01, 2022 8.870 9.010 8.702 8.990 226,202 +0.18(+2.04%)
Mar 31, 2022 8.840 8.930 8.740 8.810 156,046 -0.06(-0.68%)
Mar 30, 2022 8.960 9.030 8.830 8.870 191,144 -0.02(-0.22%)
Mar 29, 2022 8.950 8.980 8.820 8.890 235,329 +0.06(+0.68%)
Mar 28, 2022 8.670 8.910 8.650 8.830 331,932 +0.20(+2.32%)
Mar 25, 2022 8.380 8.650 8.270 8.630 269,943 +0.28(+3.35%)
Mar 24, 2022 8.320 8.410 8.240 8.350 151,141 +0.08(+0.97%)
Mar 23, 2022 8.330 8.410 8.220 8.270 176,513 -0.12(-1.43%)
Mar 22, 2022 8.240 8.480 8.230 8.390 257,266 +0.21(+2.57%)
Mar 21, 2022 8.320 8.320 8.040 8.180 251,533 +0.01(+0.12%)
Mar 18, 2022 8.000 8.300 7.923 8.170 705,430 +0.13(+1.62%)
Mar 17, 2022 8.000 8.096 7.880 8.040 216,636 +0.02(+0.25%)
Mar 16, 2022 7.930 8.040 7.750 8.020 273,287 +0.13(+1.65%)
Mar 15, 2022 7.820 7.970 7.640 7.890 345,648 +0.12(+1.54%)
Mar 14, 2022 8.060 8.170 7.700 7.770 381,379 -0.22(-2.75%)
Mar 11, 2022 8.420 8.420 7.920 7.990 237,153 -0.37(-4.43%)
Mar 10, 2022 8.250 8.370 8.000 8.360 1,727,353 +0.04(+0.48%)
Mar 09, 2022 8.170 8.490 8.110 8.320 354,068 +0.30(+3.74%)
Mar 08, 2022 7.970 8.193 7.900 8.020 265,794 +0.03(+0.38%)
Mar 07, 2022 7.880 8.040 7.703 7.990 578,432 -0.02(-0.25%)
Mar 04, 2022 8.020 8.120 7.800 8.010 1,372,249 -0.15(-1.84%)
Mar 03, 2022 8.450 8.478 8.060 8.160 856,871 -0.30(-3.55%)
Mar 02, 2022 8.180 8.475 8.137 8.460 215,026 +0.28(+3.42%)
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.