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 (%)
Mar 31, 2009 2.746 2.861 2.746 2.763 32,949 +0.02(+0.60%)
Mar 30, 2009 2.828 2.828 2.730 2.746 69,211 -0.20(-6.94%)
Mar 26, 2009 2.926 3.025 2.877 2.951 155,970 +0.09(+3.15%)
Mar 25, 2009 2.787 2.861 2.713 2.861 180,457 +0.11(+3.87%)
Mar 24, 2009 2.664 2.771 2.599 2.754 113,474 +0.09(+3.38%)
Mar 23, 2009 2.623 2.697 2.541 2.664 83,279 +0.14(+5.52%)
Mar 20, 2009 2.607 2.623 2.484 2.525 38,729 +0.02(+0.65%)
Mar 19, 2009 2.599 2.623 2.492 2.508 30,527 -0.03(-1.29%)
Mar 18, 2009 2.549 2.574 2.476 2.541 39,291 -0.03(-1.27%)
Mar 17, 2009 2.525 2.615 2.525 2.574 45,607 +0.07(+2.61%)
Mar 16, 2009 2.623 2.623 2.508 2.508 40,195 -0.04(-1.61%)
Mar 13, 2009 2.517 2.738 2.377 2.549 30,165 +0.04(+1.63%)
Mar 12, 2009 2.459 2.517 2.459 2.508 41,553 +0.04(+1.66%)
Mar 11, 2009 2.418 2.476 2.418 2.467 13,122 +0.05(+2.03%)
Mar 10, 2009 2.271 2.451 2.262 2.418 58,720 +0.07(+3.15%)
Mar 09, 2009 2.303 2.361 2.303 2.344 37,266 -0.02(-0.69%)
Mar 06, 2009 2.375 2.377 2.254 2.361 73,402 +0.00(+0.00%)
Mar 05, 2009 2.459 2.467 2.344 2.361 66,289 -0.16(-6.49%)
Mar 04, 2009 2.451 2.566 2.443 2.525 55,901 +0.08(+3.36%)
Mar 02, 2009 2.558 2.558 2.443 2.443 55,727 -0.11(-4.49%)
Feb 27, 2009 2.582 2.582 2.336 2.558 59,798 -0.02(-0.95%)
Feb 26, 2009 2.574 2.648 2.558 2.582 74,796 -0.02(-0.94%)
Feb 25, 2009 2.525 2.631 2.508 2.607 37,719 -0.04(-1.55%)
Feb 24, 2009 2.664 2.689 2.558 2.648 80,421 -0.02(-0.92%)
Feb 23, 2009 2.812 2.820 2.599 2.672 93,789 -0.17(-6.10%)
Feb 20, 2009 2.845 2.885 2.754 2.846 73,774 -0.02(-0.53%)
Feb 19, 2009 2.967 2.967 2.861 2.861 279,986 -0.04(-1.41%)
Feb 18, 2009 2.951 2.984 2.787 2.902 563,540 +0.02(+0.85%)
Feb 17, 2009 2.754 2.894 2.697 2.877 452,255 +0.07(+2.33%)
Feb 13, 2009 2.746 2.861 2.730 2.812 73,257 +0.07(+2.69%)
Feb 12, 2009 2.738 2.853 2.713 2.738 80,443 -0.09(-3.19%)
Feb 11, 2009 2.910 2.910 2.746 2.828 71,366 -0.13(-4.43%)
Feb 10, 2009 2.935 3.008 2.894 2.959 71,229 -0.03(-1.10%)
Feb 09, 2009 3.115 3.115 2.918 2.992 119,239 -0.11(-3.69%)
Feb 06, 2009 3.074 3.127 2.997 3.107 99,800 +0.02(+0.80%)
Feb 05, 2009 3.181 3.189 3.017 3.082 270,262 -0.02(-0.79%)
Feb 04, 2009 3.049 3.148 2.992 3.107 355,784 +0.12(+4.12%)
Feb 03, 2009 2.828 2.992 2.763 2.984 464,769 +0.22(+8.01%)
Feb 02, 2009 2.615 2.795 2.599 2.763 244,088 +0.19(+7.32%)
Jan 30, 2009 2.549 2.615 2.508 2.574 329,682 +0.06(+2.28%)
Jan 29, 2009 2.558 2.582 2.517 2.517 115,155 -0.08(-3.15%)
Jan 28, 2009 2.541 2.623 2.476 2.599 303,218 +0.15(+6.02%)
Jan 27, 2009 2.377 2.484 2.303 2.451 215,611 +0.03(+1.36%)
Jan 26, 2009 2.410 2.435 2.394 2.418 142,284 +0.05(+2.08%)
Jan 23, 2009 2.312 2.377 2.295 2.369 70,280 +0.00(+0.00%)
Jan 22, 2009 2.402 2.402 2.295 2.369 32,709 -0.02(-1.03%)
Jan 21, 2009 2.287 2.435 2.287 2.394 57,823 +0.11(+5.04%)
Jan 20, 2009 2.336 2.385 2.246 2.279 43,929 -0.12(-5.12%)
Jan 16, 2009 2.344 2.402 2.295 2.402 134,427 +0.09(+3.90%)
Jan 15, 2009 2.361 2.377 2.279 2.312 96,910 -0.09(-3.75%)
Jan 14, 2009 2.410 2.410 2.344 2.402 91,897 +0.00(+0.00%)
Jan 13, 2009 2.394 2.459 2.336 2.402 202,572 +0.05(+2.09%)
Jan 12, 2009 2.451 2.451 2.336 2.353 386,565 -0.02(-0.69%)
Jan 09, 2009 2.459 2.459 2.336 2.369 60,010 -0.05(-2.03%)
Jan 08, 2009 2.295 2.418 2.287 2.418 146,320 +0.12(+5.36%)
Jan 07, 2009 2.262 2.320 2.246 2.295 57,420 +0.04(+1.82%)
Jan 06, 2009 2.271 2.295 2.205 2.254 236,930 +0.05(+2.23%)
Jan 05, 2009 2.213 2.459 2.205 2.205 341,768 -0.18(-7.56%)
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.