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, 2013 4.471 4.509 4.410 4.500 34,747 +0.02(+0.37%)
May 30, 2013 4.459 4.500 4.459 4.484 0 +0.04(+0.92%)
May 29, 2013 4.451 4.459 4.427 4.443 7,925 -0.02(-0.55%)
May 28, 2013 4.377 4.468 4.377 4.468 34,529 +0.09(+2.06%)
May 24, 2013 4.427 4.431 4.369 4.377 0 -0.03(-0.74%)
May 23, 2013 4.418 4.435 4.304 4.410 0 -0.04(-0.92%)
May 22, 2013 4.541 4.582 4.402 4.451 0 -0.18(-3.89%)
May 21, 2013 4.591 4.709 4.566 4.632 0 +0.08(+1.80%)
May 20, 2013 4.484 4.566 4.468 4.550 0 +0.20(+4.52%)
May 17, 2013 4.345 4.361 4.271 4.353 0 +0.02(+0.38%)
May 16, 2013 4.263 4.394 4.240 4.336 54,776 +0.06(+1.34%)
May 15, 2013 4.263 4.295 4.263 4.279 0 +0.01(+0.19%)
May 13, 2013 4.328 4.369 4.263 4.271 0 -0.10(-2.25%)
May 10, 2013 4.345 4.386 4.345 4.369 0 -0.02(-0.37%)
May 09, 2013 4.468 4.492 4.345 4.386 0 -0.10(-2.19%)
May 08, 2013 4.558 4.558 4.468 4.484 0 -0.09(-2.06%)
May 07, 2013 4.591 4.664 4.560 4.578 0 +0.00(+0.09%)
May 06, 2013 4.591 4.656 4.541 4.574 0 +0.02(+0.36%)
May 03, 2013 4.582 4.632 4.525 4.558 0 +0.03(+0.72%)
May 02, 2013 4.533 4.582 4.517 4.525 0 -0.02(-0.54%)
May 01, 2013 4.558 4.558 4.525 4.550 0 +0.00(+0.00%)
Apr 30, 2013 4.566 4.640 4.533 4.550 0 -0.04(-0.89%)
Apr 29, 2013 4.681 4.681 4.517 4.591 60,103 -0.05(-1.06%)
Apr 26, 2013 4.689 4.689 4.615 4.640 24,096 -0.03(-0.64%)
Apr 25, 2013 4.660 4.705 4.648 4.669 0 -0.00(-0.07%)
Apr 24, 2013 4.697 4.738 4.632 4.673 0 +0.00(+0.00%)
Apr 23, 2013 4.689 4.738 4.664 4.673 53,576 +0.00(+0.00%)
Apr 22, 2013 4.673 4.705 4.624 4.673 32,861 +0.02(+0.53%)
Apr 19, 2013 4.640 4.689 4.605 4.648 16,794 +0.02(+0.35%)
Apr 18, 2013 4.615 4.664 4.517 4.632 31,441 -0.03(-0.70%)
Apr 17, 2013 4.656 4.689 4.599 4.664 46,610 -0.02(-0.52%)
Apr 16, 2013 4.623 4.714 4.623 4.689 38,765 +0.07(+1.42%)
Apr 15, 2013 4.656 4.681 4.582 4.623 19,578 -0.05(-1.05%)
Apr 12, 2013 4.705 4.714 4.632 4.673 25,884 +0.04(+0.89%)
Apr 11, 2013 4.681 4.681 4.623 4.632 76,904 -0.03(-0.70%)
Apr 10, 2013 4.681 4.705 4.656 4.664 166,748 -0.01(-0.18%)
Apr 09, 2013 4.607 4.688 4.591 4.673 18,476 +0.05(+1.06%)
Apr 08, 2013 4.714 4.714 4.550 4.623 46,563 -0.05(-1.05%)
Apr 05, 2013 4.656 4.738 4.632 4.673 21,686 +0.02(+0.35%)
Apr 04, 2013 4.648 4.718 4.648 4.656 28,971 +0.04(+0.89%)
Apr 03, 2013 4.640 4.664 4.591 4.615 22,863 -0.05(-1.05%)
Apr 02, 2013 4.664 4.673 4.623 4.664 31,402 -0.01(-0.18%)
Apr 01, 2013 4.656 4.730 4.627 4.673 23,557 +0.00(+0.00%)
Mar 28, 2013 4.632 4.673 4.615 4.673 7,188 +0.07(+1.42%)
Mar 27, 2013 4.632 4.689 4.566 4.607 29,639 -0.06(-1.30%)
Mar 26, 2013 4.689 4.689 4.656 4.668 31,759 +0.00(+0.07%)
Mar 25, 2013 4.640 4.714 4.632 4.664 40,861 +0.04(+0.89%)
Mar 22, 2013 4.582 4.673 4.582 4.623 19,637 +0.03(+0.71%)
Mar 21, 2013 4.632 4.632 4.582 4.591 19,334 -0.03(-0.71%)
Mar 20, 2013 4.623 4.673 4.607 4.623 76,639 +0.03(+0.71%)
Mar 19, 2013 4.533 4.607 4.533 4.591 60,020 +0.10(+2.19%)
Mar 18, 2013 4.492 4.533 4.443 4.492 56,074 -0.06(-1.26%)
Mar 15, 2013 4.476 4.574 4.476 4.550 28,447 +0.00(+0.00%)
Mar 14, 2013 4.509 4.600 4.468 4.550 37,541 +0.01(+0.18%)
Mar 13, 2013 4.615 4.615 4.525 4.541 38,148 -0.03(-0.72%)
Mar 12, 2013 4.615 4.615 4.533 4.574 37,386 -0.05(-1.06%)
Mar 11, 2013 4.607 4.625 4.533 4.623 195,777 -0.00(-0.06%)
Mar 08, 2013 4.558 4.632 4.558 4.626 57,199 +0.08(+1.87%)
Mar 07, 2013 4.574 4.582 4.509 4.541 50,944 -0.07(-1.60%)
Mar 06, 2013 4.607 4.632 4.558 4.615 47,253 +0.01(+0.18%)
Mar 05, 2013 4.574 4.664 4.550 4.607 33,950 -0.01(-0.18%)
Mar 04, 2013 4.582 4.632 4.550 4.615 56,672 -0.02(-0.35%)
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.