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 )

5.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Dec 31, 2008 2.148 2.607 2.140 2.140 0 +0.27(+14.47%)
Dec 30, 2008 1.844 1.869 1.836 1.869 175,094 +0.07(+3.64%)
Dec 29, 2008 1.853 1.861 1.779 1.803 367,361 -0.12(-6.38%)
Dec 26, 2008 1.893 1.967 1.877 1.926 84,626 +0.05(+2.62%)
Dec 24, 2008 1.844 1.877 1.820 1.877 86,584 +0.03(+1.78%)
Dec 23, 2008 1.861 1.894 1.844 1.844 233,390 -0.05(-2.60%)
Dec 22, 2008 1.943 1.951 1.885 1.894 79,352 -0.11(-5.71%)
Dec 19, 2008 1.885 2.033 1.885 2.008 54,816 +0.08(+4.26%)
Dec 18, 2008 1.951 1.967 1.910 1.926 113,416 -0.03(-1.67%)
Dec 17, 2008 2.017 2.025 1.894 1.959 95,760 -0.07(-3.24%)
Dec 16, 2008 2.049 2.066 1.976 2.025 138,915 +0.00(+0.00%)
Dec 15, 2008 2.115 2.164 2.008 2.025 174,414 -0.16(-7.49%)
Dec 12, 2008 2.140 2.189 2.066 2.189 67,155 +0.03(+1.52%)
Dec 11, 2008 2.238 2.238 2.156 2.156 105,982 -0.10(-4.36%)
Dec 10, 2008 2.148 2.287 2.123 2.254 192,833 +0.17(+8.27%)
Dec 09, 2008 2.033 2.090 2.008 2.082 306,553 +0.06(+2.83%)
Dec 08, 2008 2.033 2.049 1.984 2.025 223,068 +0.07(+3.35%)
Dec 05, 2008 1.918 1.967 1.885 1.959 156,313 -0.01(-0.42%)
Dec 04, 2008 1.943 2.008 1.926 1.967 131,918 +0.03(+1.69%)
Dec 03, 2008 1.902 1.943 1.885 1.935 102,221 +0.02(+0.85%)
Dec 02, 2008 1.820 1.984 1.812 1.918 300,983 +0.10(+5.41%)
Dec 01, 2008 2.000 2.000 1.787 1.820 241,169 -0.18(-9.02%)
Nov 28, 2008 1.935 2.008 1.861 2.000 54,535 +0.02(+1.24%)
Nov 26, 2008 2.025 2.041 1.795 1.976 299,472 -0.09(-4.37%)
Nov 25, 2008 2.221 2.287 2.000 2.066 419,750 -0.07(-3.08%)
Nov 24, 2008 2.172 2.295 2.058 2.131 597,186 -0.08(-3.70%)
Nov 21, 2008 2.107 2.213 2.008 2.213 81,772 +0.23(+11.57%)
Nov 20, 2008 2.336 2.336 1.951 1.984 151,325 -0.47(-19.06%)
Nov 19, 2008 2.344 2.648 2.099 2.451 280,482 +0.18(+7.94%)
Nov 18, 2008 2.254 2.344 2.230 2.271 132,641 +0.04(+1.84%)
Nov 17, 2008 2.140 2.271 2.082 2.230 196,077 +0.16(+7.51%)
Nov 14, 2008 2.148 2.164 1.961 2.074 89,351 -0.07(-3.43%)
Nov 13, 2008 2.049 2.172 1.902 2.148 121,013 +0.09(+4.38%)
Nov 12, 2008 2.238 2.246 2.041 2.058 111,729 -0.21(-9.39%)
Nov 11, 2008 2.418 2.451 2.271 2.271 179,211 -0.10(-4.15%)
Nov 10, 2008 2.623 2.623 2.369 2.369 154,746 -0.11(-4.62%)
Nov 07, 2008 2.582 2.582 2.426 2.484 105,278 -0.02(-0.98%)
Nov 06, 2008 2.681 2.689 2.476 2.508 240,147 -0.20(-7.55%)
Nov 05, 2008 3.033 3.033 2.713 2.713 131,632 -0.37(-11.97%)
Nov 04, 2008 2.943 3.082 2.877 3.082 359,663 +0.25(+8.67%)
Nov 03, 2008 2.845 2.910 2.615 2.836 208,655 +0.28(+10.90%)
Oct 31, 2008 2.467 2.582 2.377 2.558 254,090 +0.04(+1.63%)
Oct 30, 2008 2.631 2.631 2.492 2.517 229,039 -0.03(-1.29%)
Oct 29, 2008 2.705 2.705 2.508 2.549 212,055 -0.22(-7.99%)
Oct 28, 2008 2.779 2.787 2.599 2.771 315,434 +0.12(+4.64%)
Oct 27, 2008 2.795 2.828 2.615 2.648 207,542 -0.09(-3.29%)
Oct 24, 2008 2.787 2.787 2.722 2.738 77,693 -0.09(-3.19%)
Oct 23, 2008 2.959 3.025 2.763 2.828 171,085 -0.11(-3.90%)
Oct 22, 2008 3.246 3.246 2.935 2.943 86,674 -0.32(-9.80%)
Oct 21, 2008 3.230 3.328 3.181 3.263 63,239 -0.07(-1.97%)
Oct 20, 2008 3.287 3.345 3.205 3.328 32,962 +0.11(+3.57%)
Oct 17, 2008 3.082 3.254 3.049 3.213 192,882 +0.05(+1.55%)
Oct 16, 2008 3.066 3.164 3.017 3.164 136,313 +0.20(+6.63%)
Oct 15, 2008 3.279 3.279 2.926 2.967 141,254 -0.35(-10.62%)
Oct 14, 2008 3.582 3.607 3.222 3.320 133,267 -0.11(-3.11%)
Oct 13, 2008 3.222 3.443 3.222 3.427 240,199 +0.37(+12.06%)
Oct 10, 2008 3.049 3.140 2.795 3.058 513,361 -0.14(-4.36%)
Oct 09, 2008 3.369 3.484 3.156 3.197 250,495 -0.07(-2.01%)
Oct 08, 2008 3.492 3.549 3.230 3.263 704,919 -0.22(-6.35%)
Oct 07, 2008 3.918 4.041 3.484 3.484 295,031 -0.36(-9.38%)
Oct 06, 2008 4.230 4.279 3.615 3.845 337,181 -0.49(-11.34%)
Oct 03, 2008 4.345 4.623 4.336 4.336 172,538 -0.10(-2.22%)
Oct 02, 2008 4.714 4.746 4.418 4.435 424,205 -0.31(-6.56%)
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.