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 )

5.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2013 4.734 4.738 4.541 4.550 120,811 -0.02(-0.54%)
Feb 27, 2013 4.599 4.714 4.574 4.574 9,816 -0.03(-0.71%)
Feb 26, 2013 4.607 4.673 4.541 4.607 132,742 +0.03(+0.72%)
Feb 25, 2013 4.574 4.687 4.558 4.574 157,027 +0.00(+0.00%)
Feb 22, 2013 4.566 4.640 4.566 4.574 35,994 +0.02(+0.54%)
Feb 21, 2013 4.722 4.723 4.517 4.550 40,849 -0.19(-3.98%)
Feb 20, 2013 4.730 4.836 4.722 4.738 31,073 -0.01(-0.17%)
Feb 19, 2013 4.558 4.812 4.549 4.746 165,471 +0.22(+4.89%)
Feb 15, 2013 4.533 4.582 4.509 4.525 28,114 +0.00(+0.00%)
Feb 14, 2013 4.484 4.574 4.484 4.525 56,171 +0.03(+0.73%)
Feb 13, 2013 4.550 4.599 4.427 4.492 183,829 -0.33(-6.80%)
Feb 12, 2013 4.582 5.082 4.582 4.820 394,978 +0.38(+8.49%)
Feb 11, 2013 4.812 4.828 4.403 4.443 150,539 +0.00(+0.00%)
Feb 08, 2013 4.468 4.509 4.386 4.443 172,664 -0.02(-0.55%)
Feb 07, 2013 4.468 4.632 4.410 4.468 286,879 +0.08(+1.87%)
Feb 06, 2013 4.345 4.402 4.328 4.386 86,850 +0.06(+1.33%)
Feb 04, 2013 4.287 4.418 4.254 4.328 75,540 -0.02(-0.38%)
Feb 01, 2013 4.369 4.402 4.320 4.345 41,987 +0.00(+0.00%)
Jan 31, 2013 4.279 4.427 4.254 4.345 31,637 +0.03(+0.76%)
Jan 30, 2013 4.369 4.377 4.271 4.312 32,641 -0.03(-0.75%)
Jan 29, 2013 4.369 4.386 4.323 4.345 43,486 -0.02(-0.56%)
Jan 28, 2013 4.345 4.377 4.304 4.369 29,539 +0.03(+0.76%)
Jan 25, 2013 4.353 4.369 4.328 4.336 51,367 -0.01(-0.19%)
Jan 24, 2013 4.345 4.369 4.308 4.345 41,269 +0.00(+0.00%)
Jan 23, 2013 4.386 4.418 4.336 4.345 82,524 +0.01(+0.19%)
Jan 22, 2013 4.369 4.418 4.320 4.336 86,695 -0.01(-0.19%)
Jan 18, 2013 4.328 4.353 4.320 4.345 30,103 +0.01(+0.19%)
Jan 17, 2013 4.369 4.443 4.304 4.336 52,248 +0.00(+0.00%)
Jan 16, 2013 4.320 4.402 4.320 4.336 38,020 -0.01(-0.19%)
Jan 15, 2013 4.345 4.377 4.295 4.345 32,737 +0.01(+0.19%)
Jan 14, 2013 4.410 4.427 4.320 4.336 68,665 -0.04(-0.94%)
Jan 11, 2013 4.386 4.443 4.377 4.377 119,848 -0.01(-0.19%)
Jan 10, 2013 4.435 4.492 4.345 4.386 77,620 +0.01(+0.19%)
Jan 09, 2013 4.418 4.484 4.345 4.377 706,873 +0.03(+0.75%)
Jan 08, 2013 4.369 4.402 4.304 4.345 102,387 +0.02(+0.38%)
Jan 07, 2013 4.386 4.386 4.107 4.328 59,360 -0.02(-0.38%)
Jan 04, 2013 4.353 4.451 4.328 4.345 53,690 -0.03(-0.75%)
Jan 03, 2013 4.394 4.484 4.304 4.377 69,616 -0.01(-0.19%)
Jan 02, 2013 4.509 4.509 4.377 4.386 137,094 +0.03(+0.75%)
Dec 31, 2012 4.279 4.386 4.279 4.353 198,985 +0.03(+0.76%)
Dec 28, 2012 4.189 4.320 4.189 4.320 26,654 +0.06(+1.35%)
Dec 27, 2012 4.222 4.295 4.222 4.263 55,655 +0.04(+0.97%)
Dec 26, 2012 4.164 4.295 4.140 4.222 54,646 +0.02(+0.59%)
Dec 24, 2012 4.328 4.328 3.689 4.197 137,644 -0.16(-3.58%)
Dec 21, 2012 4.295 4.377 4.230 4.353 56,488 +0.02(+0.38%)
Dec 20, 2012 4.263 4.377 4.222 4.336 37,637 +0.07(+1.73%)
Dec 19, 2012 4.271 4.304 4.246 4.263 10,561 -0.03(-0.76%)
Dec 18, 2012 4.271 4.320 4.263 4.295 25,505 +0.03(+0.77%)
Dec 17, 2012 4.287 4.402 4.197 4.263 49,249 +0.00(+0.00%)
Dec 14, 2012 4.246 4.271 4.099 4.263 11,764 -0.01(-0.19%)
Dec 13, 2012 4.287 4.320 4.131 4.271 182,584 -0.06(-1.33%)
Dec 12, 2012 4.353 4.377 4.312 4.328 25,166 -0.02(-0.38%)
Dec 11, 2012 4.287 4.410 4.287 4.345 54,729 +0.02(+0.38%)
Dec 10, 2012 4.361 4.492 4.295 4.328 78,061 -0.11(-2.40%)
Dec 07, 2012 4.443 4.468 4.410 4.435 31,545 +0.00(+0.00%)
Dec 06, 2012 4.353 4.459 4.353 4.435 69,497 -0.03(-0.73%)
Dec 05, 2012 4.312 4.500 4.312 4.468 165,561 +0.20(+4.60%)
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.