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 )

5.520 +0.020 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2011 4.205 4.205 4.107 4.123 19,458 -0.11(-2.52%)
Feb 25, 2011 4.140 4.254 4.115 4.230 28,035 +0.13(+3.20%)
Feb 24, 2011 4.115 4.160 4.058 4.099 49,615 -0.21(-4.94%)
Feb 23, 2011 4.312 4.394 4.197 4.312 50,203 -0.11(-2.41%)
Feb 22, 2011 4.345 4.500 4.336 4.418 51,310 +0.00(+0.00%)
Feb 18, 2011 4.525 4.525 4.402 4.418 28,767 -0.08(-1.82%)
Feb 17, 2011 4.484 4.541 4.427 4.500 24,111 -0.11(-2.49%)
Feb 16, 2011 4.517 4.681 4.443 4.615 65,681 +0.28(+6.42%)
Feb 15, 2011 4.361 4.363 4.328 4.337 4,164 -0.03(-0.74%)
Feb 14, 2011 4.410 4.410 4.353 4.369 24,496 +0.02(+0.39%)
Feb 11, 2011 4.377 4.402 4.349 4.352 5,245 +0.01(+0.17%)
Feb 10, 2011 4.402 4.418 4.345 4.345 33,449 -0.04(-0.93%)
Feb 09, 2011 4.377 4.402 4.329 4.386 47,453 -0.03(-0.74%)
Feb 08, 2011 4.320 4.418 4.287 4.418 23,412 +0.02(+0.56%)
Feb 07, 2011 4.500 4.500 4.382 4.394 86,525 -0.05(-1.11%)
Feb 04, 2011 4.427 4.476 4.402 4.443 11,162 +0.07(+1.50%)
Feb 03, 2011 4.377 4.394 4.353 4.377 55,763 -0.02(-0.37%)
Feb 02, 2011 4.271 4.410 4.271 4.394 81,663 +0.16(+3.68%)
Feb 01, 2011 4.254 4.254 4.205 4.238 57,487 +0.02(+0.58%)
Jan 31, 2011 4.246 4.254 4.140 4.213 47,952 +0.03(+0.78%)
Jan 28, 2011 4.320 4.320 4.181 4.181 29,556 -0.15(-3.41%)
Jan 27, 2011 4.386 4.386 4.328 4.328 27,514 -0.09(-2.04%)
Jan 26, 2011 4.484 4.484 4.386 4.418 85,387 -0.00(-0.00%)
Jan 25, 2011 4.345 4.427 4.345 4.418 12,987 +0.02(+0.56%)
Jan 24, 2011 4.410 4.443 4.320 4.394 62,657 -0.08(-1.83%)
Jan 21, 2011 4.509 4.558 4.418 4.476 13,407 +0.05(+1.11%)
Jan 20, 2011 4.574 4.574 4.427 4.427 14,733 -0.18(-3.91%)
Jan 19, 2011 4.681 4.714 4.591 4.607 22,460 -0.05(-1.06%)
Jan 18, 2011 4.787 4.787 4.656 4.656 17,224 -0.07(-1.39%)
Jan 14, 2011 4.681 4.722 4.562 4.722 30,788 -0.04(-0.86%)
Jan 13, 2011 4.795 4.795 4.730 4.763 17,082 -0.03(-0.68%)
Jan 12, 2011 4.787 4.795 4.746 4.795 14,504 +0.05(+1.04%)
Jan 11, 2011 4.795 4.828 4.738 4.746 27,742 -0.02(-0.52%)
Jan 10, 2011 4.681 4.784 4.673 4.771 18,882 +0.03(+0.69%)
Jan 07, 2011 4.811 4.811 4.705 4.738 21,564 -0.02(-0.34%)
Jan 06, 2011 4.525 4.779 4.525 4.755 70,656 +0.25(+5.45%)
Jan 05, 2011 4.492 4.525 4.377 4.509 39,212 +0.03(+0.73%)
Jan 04, 2011 4.418 4.476 4.336 4.476 200,066 +0.26(+6.23%)
Jan 03, 2011 4.099 4.303 4.099 4.213 42,962 +0.11(+2.80%)
Dec 31, 2010 4.091 4.123 4.041 4.099 80,697 -0.01(-0.20%)
Dec 30, 2010 4.115 4.148 4.099 4.107 60,294 -0.02(-0.60%)
Dec 29, 2010 4.140 4.181 4.091 4.131 61,204 -0.03(-0.79%)
Dec 28, 2010 4.107 4.230 4.107 4.164 11,302 -0.01(-0.20%)
Dec 27, 2010 4.115 4.172 4.099 4.172 20,652 -0.05(-1.16%)
Dec 23, 2010 4.263 4.312 4.222 4.222 37,858 -0.07(-1.72%)
Dec 22, 2010 4.263 4.320 4.263 4.295 5,062 +0.00(+0.00%)
Dec 21, 2010 4.312 4.345 4.287 4.295 12,928 +0.01(+0.19%)
Dec 20, 2010 4.320 4.345 4.238 4.287 46,884 +0.00(+0.00%)
Dec 17, 2010 4.279 4.287 4.230 4.287 22,962 +0.01(+0.19%)
Dec 16, 2010 4.279 4.320 4.246 4.279 32,596 +0.08(+1.95%)
Dec 15, 2010 4.246 4.304 4.197 4.197 23,291 +0.02(+0.39%)
Dec 14, 2010 4.263 4.263 4.181 4.181 25,606 -0.03(-0.78%)
Dec 13, 2010 4.156 4.312 4.156 4.213 21,816 +0.04(+0.98%)
Dec 10, 2010 4.107 4.197 4.107 4.172 13,906 +0.09(+2.21%)
Dec 09, 2010 4.074 4.172 4.074 4.082 11,858 +0.02(+0.40%)
Dec 08, 2010 4.107 4.148 4.041 4.066 28,482 +0.00(+0.00%)
Dec 07, 2010 4.131 4.222 4.066 4.066 36,903 -0.03(-0.80%)
Dec 06, 2010 4.074 4.107 4.050 4.099 8,890 +0.02(+0.40%)
Dec 03, 2010 4.058 4.140 4.050 4.082 8,740 +0.01(+0.20%)
Dec 02, 2010 4.066 4.082 4.025 4.074 10,977 +0.06(+1.43%)
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.