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 (%)
Apr 30, 2010 4.968 4.984 4.951 4.984 6,691 +0.05(+1.00%)
Apr 29, 2010 5.017 5.017 4.918 4.935 28,057 -0.06(-1.15%)
Apr 28, 2010 5.033 5.033 4.943 4.992 13,229 +0.06(+1.16%)
Apr 27, 2010 5.066 5.066 4.935 4.935 10,491 -0.17(-3.37%)
Apr 26, 2010 5.082 5.123 5.082 5.107 47,917 +0.09(+1.80%)
Apr 23, 2010 4.918 5.017 4.910 5.017 150,424 +0.10(+2.00%)
Apr 22, 2010 5.000 5.000 4.861 4.918 165,181 +0.04(+0.76%)
Apr 21, 2010 4.910 4.910 4.845 4.882 15,514 -0.04(-0.75%)
Apr 20, 2010 4.877 4.918 4.853 4.918 27,907 +0.10(+2.04%)
Apr 19, 2010 4.755 4.853 4.755 4.820 10,521 +0.02(+0.51%)
Apr 16, 2010 4.828 4.828 4.755 4.795 10,865 -0.08(-1.68%)
Apr 15, 2010 4.886 4.902 4.836 4.877 37,763 -0.16(-3.25%)
Apr 14, 2010 4.894 5.074 4.820 5.041 137,693 +0.36(+7.71%)
Apr 13, 2010 4.615 4.681 4.615 4.681 41,781 +0.16(+3.44%)
Apr 12, 2010 4.509 4.550 4.492 4.525 135,671 +0.07(+1.66%)
Apr 09, 2010 4.394 4.451 4.394 4.451 4,567 +0.02(+0.37%)
Apr 08, 2010 4.435 4.443 4.377 4.435 34,740 -0.04(-0.92%)
Apr 07, 2010 4.591 4.591 4.394 4.476 67,129 -0.14(-3.02%)
Apr 06, 2010 4.607 4.623 4.591 4.615 28,533 -0.03(-0.71%)
Apr 05, 2010 4.664 4.664 4.632 4.648 21,927 +0.02(+0.53%)
Apr 01, 2010 4.607 4.623 4.623 4.623 29,277 -0.03(-0.70%)
Mar 31, 2010 4.681 4.681 4.623 4.656 30,660 -0.09(-1.90%)
Mar 30, 2010 4.689 4.746 4.689 4.746 35,772 +0.04(+0.87%)
Mar 29, 2010 4.714 4.722 4.689 4.705 10,731 -0.03(-0.69%)
Mar 26, 2010 4.787 4.790 4.714 4.738 16,701 -0.05(-1.03%)
Mar 25, 2010 4.771 4.795 4.746 4.787 35,258 +0.01(+0.17%)
Mar 24, 2010 4.730 4.853 4.714 4.779 102,572 -0.03(-0.68%)
Mar 23, 2010 4.738 4.812 4.722 4.812 72,910 +0.05(+1.03%)
Mar 22, 2010 4.738 4.787 4.738 4.763 78,617 -0.01(-0.17%)
Mar 19, 2010 4.804 4.804 4.722 4.771 60,598 -0.02(-0.34%)
Mar 18, 2010 4.812 4.812 4.730 4.787 23,640 +0.01(+0.17%)
Mar 17, 2010 4.812 4.836 4.746 4.779 59,748 -0.02(-0.34%)
Mar 16, 2010 4.714 4.795 4.714 4.795 38,696 +0.10(+2.09%)
Mar 15, 2010 4.755 4.812 4.697 4.697 83,612 -0.04(-0.87%)
Mar 12, 2010 4.804 4.804 4.673 4.738 15,950 +0.01(+0.17%)
Mar 11, 2010 4.820 4.820 4.681 4.730 26,035 -0.02(-0.52%)
Mar 10, 2010 4.730 4.853 4.697 4.755 72,443 +0.06(+1.22%)
Mar 09, 2010 4.828 4.828 4.664 4.697 57,782 -0.10(-2.05%)
Mar 08, 2010 4.902 4.902 4.779 4.795 81,678 -0.10(-2.01%)
Mar 05, 2010 4.722 4.894 4.722 4.894 90,035 +0.20(+4.19%)
Mar 04, 2010 4.705 4.755 4.648 4.697 110,596 +0.02(+0.53%)
Mar 03, 2010 4.820 4.820 4.673 4.673 208,304 +0.07(+1.42%)
Mar 02, 2010 4.582 4.689 4.574 4.607 124,181 +0.18(+4.07%)
Mar 01, 2010 4.320 4.443 4.320 4.427 229,206 +0.13(+3.05%)
Feb 26, 2010 4.312 4.361 4.295 4.295 37,283 -0.01(-0.19%)
Feb 25, 2010 4.353 4.394 4.295 4.304 20,684 -0.07(-1.50%)
Feb 24, 2010 4.271 4.369 4.230 4.369 143,745 +0.10(+2.30%)
Feb 23, 2010 4.222 4.271 4.156 4.271 89,725 +0.01(+0.19%)
Feb 22, 2010 4.271 4.304 4.246 4.263 85,836 +0.04(+0.97%)
Feb 19, 2010 4.230 4.230 4.205 4.222 62,946 -0.01(-0.19%)
Feb 18, 2010 4.287 4.287 4.222 4.230 15,308 -0.06(-1.34%)
Feb 17, 2010 4.230 4.312 4.230 4.287 31,145 +0.00(+0.00%)
Feb 16, 2010 4.312 4.328 4.238 4.287 35,841 -0.12(-2.79%)
Feb 12, 2010 4.394 4.410 4.410 4.410 4,635 +0.03(+0.75%)
Feb 11, 2010 4.353 4.410 4.238 4.377 17,705 +0.01(+0.19%)
Feb 10, 2010 4.345 4.386 4.254 4.369 5,489 +0.02(+0.57%)
Feb 09, 2010 4.369 4.418 4.271 4.345 14,896 -0.04(-0.93%)
Feb 08, 2010 4.336 4.410 4.336 4.386 14,535 +0.11(+2.49%)
Feb 05, 2010 4.304 4.345 4.205 4.279 34,997 -0.09(-2.06%)
Feb 04, 2010 4.386 4.427 4.336 4.369 79,551 -0.03(-0.74%)
Feb 03, 2010 4.459 4.484 4.328 4.402 66,241 -0.04(-0.92%)
Feb 02, 2010 4.353 4.451 4.353 4.443 15,191 +0.06(+1.31%)
Feb 01, 2010 4.435 4.435 4.246 4.386 22,466 -0.05(-1.11%)
Jan 29, 2010 4.468 4.500 4.404 4.435 14,604 -0.03(-0.73%)
Jan 28, 2010 4.435 4.484 4.377 4.468 17,289 -0.08(-1.80%)
Jan 27, 2010 4.574 4.574 4.533 4.550 37,554 +0.04(+0.91%)
Jan 26, 2010 4.517 4.517 4.459 4.509 18,171 -0.05(-1.08%)
Jan 25, 2010 4.509 4.558 4.436 4.558 38,626 +0.02(+0.54%)
Jan 22, 2010 4.582 4.582 4.500 4.533 17,449 -0.06(-1.25%)
Jan 21, 2010 4.574 4.591 4.541 4.590 5,734 -0.03(-0.71%)
Jan 20, 2010 4.697 4.697 4.599 4.623 13,556 -0.04(-0.88%)
Jan 19, 2010 4.566 4.664 4.566 4.664 29,059 +0.13(+2.89%)
Jan 15, 2010 4.459 4.533 4.533 4.533 27,691 -0.09(-1.95%)
Jan 14, 2010 4.673 4.673 4.550 4.623 13,462 -0.09(-1.91%)
Jan 13, 2010 4.607 4.714 4.607 4.714 37,839 +0.07(+1.41%)
Jan 12, 2010 4.689 4.755 4.623 4.648 34,784 -0.02(-0.35%)
Jan 11, 2010 4.755 4.755 4.623 4.664 49,631 +0.07(+1.61%)
Jan 08, 2010 4.541 4.591 4.476 4.591 39,716 +0.07(+1.45%)
Jan 07, 2010 4.517 4.591 4.476 4.525 77,357 +0.28(+6.56%)
Jan 06, 2010 4.254 4.271 4.230 4.246 45,172 +0.06(+1.37%)
Jan 05, 2010 4.091 4.246 4.091 4.189 70,428 +0.14(+3.44%)
Jan 04, 2010 3.927 4.050 3.927 4.050 120,002 +0.27(+7.16%)
Dec 31, 2009 3.713 3.779 3.779 3.779 38,182 +0.07(+1.99%)
Dec 30, 2009 3.541 3.730 3.541 3.705 42,465 +0.02(+0.44%)
Dec 29, 2009 3.640 3.705 3.640 3.689 5,450 +0.00(+0.00%)
Dec 28, 2009 3.705 3.705 3.674 3.689 17,607 -0.03(-0.88%)
Dec 24, 2009 3.697 3.722 3.606 3.722 20,963 +0.03(+0.89%)
Dec 23, 2009 3.681 3.713 3.640 3.689 34,616 -0.03(-0.88%)
Dec 22, 2009 3.640 3.722 3.640 3.722 71,088 +0.08(+2.25%)
Dec 21, 2009 3.623 3.722 3.623 3.640 47,052 +0.00(+0.00%)
Dec 18, 2009 3.607 3.689 3.607 3.640 100,209 +0.00(+0.00%)
Dec 17, 2009 3.541 3.640 3.484 3.640 83,550 -0.02(-0.67%)
Dec 16, 2009 3.697 3.697 3.657 3.664 63,922 -0.08(-2.19%)
Dec 15, 2009 3.730 3.754 3.648 3.746 63,773 -0.05(-1.30%)
Dec 14, 2009 3.886 3.886 3.738 3.795 15,853 -0.06(-1.49%)
Dec 11, 2009 3.836 3.902 3.730 3.853 131,377 -0.01(-0.21%)
Dec 10, 2009 3.845 3.861 3.763 3.861 10,039 +0.06(+1.51%)
Dec 09, 2009 3.672 3.853 3.672 3.804 52,333 +0.11(+3.11%)
Dec 08, 2009 3.664 3.713 3.664 3.689 11,320 -0.04(-1.10%)
Dec 07, 2009 3.656 3.738 3.656 3.730 20,290 +0.01(+0.22%)
Dec 04, 2009 3.746 3.754 3.705 3.722 19,118 +0.03(+0.89%)
Dec 03, 2009 3.722 3.722 3.689 3.689 15,912 +0.00(+0.00%)
Dec 02, 2009 3.687 3.771 3.672 3.689 136,993 -0.02(-0.44%)
Dec 01, 2009 3.738 3.738 3.525 3.705 201,863 +0.11(+3.20%)
Nov 30, 2009 3.459 3.689 3.361 3.590 167,484 +0.02(+0.69%)
Nov 27, 2009 3.590 3.590 3.476 3.566 10,430 -0.10(-2.68%)
Nov 25, 2009 3.681 3.689 3.607 3.664 34,386 +0.03(+0.90%)
Nov 24, 2009 3.648 3.689 3.574 3.631 29,187 -0.01(-0.23%)
Nov 23, 2009 3.648 3.664 3.590 3.640 48,676 -0.07(-1.77%)
Nov 20, 2009 3.681 3.746 3.648 3.705 25,704 -0.05(-1.31%)
Nov 19, 2009 3.754 3.767 3.656 3.754 17,017 +0.02(+0.44%)
Nov 18, 2009 3.763 3.795 3.713 3.738 33,925 -0.03(-0.87%)
Nov 17, 2009 3.664 3.806 3.664 3.771 42,585 -0.09(-2.34%)
Nov 16, 2009 3.804 3.861 3.787 3.861 64,083 +0.03(+0.86%)
Nov 13, 2009 3.771 3.836 3.771 3.828 44,879 +0.05(+1.30%)
Nov 12, 2009 3.861 3.869 3.779 3.779 14,448 -0.12(-3.15%)
Nov 11, 2009 3.918 3.975 3.845 3.902 16,926 -0.02(-0.42%)
Nov 10, 2009 3.869 3.959 3.869 3.918 116,855 +0.15(+3.91%)
Nov 09, 2009 3.730 3.853 3.730 3.771 62,601 +0.10(+2.68%)
Nov 06, 2009 3.689 3.689 3.656 3.672 6,953 -0.02(-0.44%)
Nov 05, 2009 3.656 3.763 3.631 3.689 30,952 +0.03(+0.90%)
Nov 04, 2009 3.713 3.713 3.590 3.656 27,979 -0.05(-1.33%)
Nov 03, 2009 3.615 3.722 3.615 3.705 36,879 +0.07(+2.03%)
Nov 02, 2009 3.768 3.768 3.566 3.631 36,800 -0.04(-1.12%)
Oct 30, 2009 3.738 3.738 3.640 3.672 28,496 -0.09(-2.40%)
Oct 29, 2009 3.779 3.828 3.738 3.763 61,719 +0.06(+1.55%)
Oct 28, 2009 3.779 3.787 3.672 3.705 19,561 -0.12(-3.21%)
Oct 27, 2009 3.935 3.935 3.812 3.828 32,335 -0.11(-2.71%)
Oct 26, 2009 3.943 3.992 3.927 3.935 87,056 +0.04(+1.05%)
Oct 23, 2009 3.918 3.918 3.869 3.894 32,754 -0.02(-0.42%)
Oct 22, 2009 3.886 3.991 3.853 3.910 47,116 +0.11(+2.80%)
Oct 21, 2009 3.894 3.968 3.804 3.804 33,806 -0.10(-2.52%)
Oct 20, 2009 3.828 3.935 3.820 3.902 135,203 +0.17(+4.62%)
Oct 19, 2009 3.713 3.771 3.705 3.730 50,743 +0.04(+1.11%)
Oct 16, 2009 3.689 3.704 3.648 3.689 36,596 -0.05(-1.32%)
Oct 15, 2009 3.738 3.754 3.664 3.738 42,875 +0.02(+0.44%)
Oct 14, 2009 3.689 3.787 3.689 3.722 54,135 +0.07(+2.02%)
Oct 13, 2009 3.615 3.681 3.599 3.648 16,134 +0.08(+2.30%)
Oct 12, 2009 3.574 3.615 3.566 3.566 41,015 -0.02(-0.46%)
Oct 09, 2009 3.566 3.582 3.525 3.582 15,625 +0.02(+0.69%)
Oct 08, 2009 3.566 3.623 3.541 3.558 20,634 +0.03(+0.93%)
Oct 07, 2009 3.443 3.558 3.443 3.525 23,848 +0.09(+2.63%)
Oct 06, 2009 3.443 3.451 3.410 3.435 10,713 +0.03(+0.96%)
Oct 05, 2009 3.451 3.492 3.402 3.402 20,008 -0.08(-2.35%)
Oct 02, 2009 3.525 3.525 3.484 3.484 28,515 +0.00(+0.00%)
Oct 01, 2009 3.484 3.558 3.459 3.484 74,828 +0.03(+0.95%)
Sep 30, 2009 3.468 3.500 3.443 3.451 76,979 -0.02(-0.47%)
Sep 29, 2009 3.459 3.504 3.435 3.468 39,524 +0.07(+2.17%)
Sep 28, 2009 3.361 3.410 3.328 3.394 47,423 +0.07(+2.22%)
Sep 25, 2009 3.427 3.439 3.295 3.320 121,529 -0.11(-3.11%)
Sep 24, 2009 3.517 3.517 3.410 3.427 63,924 -0.09(-2.56%)
Sep 23, 2009 3.541 3.599 3.517 3.517 44,893 -0.06(-1.61%)
Sep 22, 2009 3.582 3.628 3.541 3.574 54,667 -0.03(-0.91%)
Sep 21, 2009 3.599 3.640 3.500 3.607 34,841 +0.00(+0.00%)
Sep 18, 2009 3.623 3.648 3.607 3.607 19,862 -0.01(-0.23%)
Sep 17, 2009 3.713 3.730 3.607 3.615 66,056 -0.07(-2.00%)
Sep 16, 2009 3.779 3.779 3.631 3.689 51,280 +0.05(+1.35%)
Sep 15, 2009 3.599 3.689 3.599 3.640 60,988 +0.03(+0.91%)
Sep 14, 2009 3.615 3.672 3.541 3.607 82,941 -0.17(-4.56%)
Sep 11, 2009 3.730 3.812 3.697 3.779 37,499 +0.04(+1.10%)
Sep 10, 2009 3.828 3.845 3.697 3.738 69,554 -0.09(-2.36%)
Sep 09, 2009 3.836 3.894 3.737 3.828 52,407 +0.02(+0.65%)
Sep 08, 2009 3.828 3.836 3.722 3.804 58,734 +0.00(+0.00%)
Sep 04, 2009 3.771 3.812 3.713 3.804 22,382 +0.08(+2.20%)
Sep 03, 2009 3.615 3.730 3.615 3.722 34,109 +0.17(+4.85%)
Sep 02, 2009 3.500 3.599 3.484 3.549 45,513 +0.10(+2.85%)
Sep 01, 2009 3.549 3.599 3.451 3.451 55,549 -0.03(-0.94%)
Aug 31, 2009 3.402 3.484 3.402 3.484 42,735 +0.06(+1.67%)
Aug 28, 2009 3.509 3.509 3.394 3.427 19,204 -0.02(-0.71%)
Aug 27, 2009 3.394 3.519 3.377 3.451 11,609 +0.08(+2.43%)
Aug 26, 2009 3.410 3.541 3.361 3.369 52,076 +0.01(+0.24%)
Aug 25, 2009 3.377 3.558 3.361 3.361 15,968 +0.03(+0.99%)
Aug 24, 2009 3.386 3.418 3.328 3.328 66,153 -0.14(-4.02%)
Aug 21, 2009 3.459 3.486 3.443 3.468 97,525 +0.02(+0.71%)
Aug 20, 2009 3.443 3.525 3.427 3.443 57,222 +0.01(+0.24%)
Aug 19, 2009 3.377 3.459 3.377 3.435 19,287 -0.01(-0.24%)
Aug 18, 2009 3.459 3.476 3.427 3.443 58,432 +0.09(+2.69%)
Aug 17, 2009 3.492 3.492 3.336 3.353 24,478 -0.13(-3.76%)
Aug 14, 2009 3.476 3.525 3.451 3.484 34,717 +0.00(+0.00%)
Aug 13, 2009 3.525 3.558 3.451 3.484 18,816 -0.04(-1.16%)
Aug 12, 2009 3.582 3.582 3.460 3.525 44,293 -0.11(-2.93%)
Aug 11, 2009 3.746 3.746 3.574 3.631 60,054 -0.19(-5.05%)
Aug 10, 2009 3.943 3.943 3.746 3.824 18,877 -0.13(-3.21%)
Aug 07, 2009 3.927 3.976 3.869 3.951 46,848 +0.08(+2.12%)
Aug 06, 2009 3.951 3.951 3.853 3.869 16,399 -0.07(-1.67%)
Aug 05, 2009 4.017 4.017 3.787 3.935 18,660 -0.06(-1.44%)
Aug 04, 2009 3.935 4.000 3.877 3.992 53,053 -0.09(-2.21%)
Aug 03, 2009 4.017 4.091 3.959 4.082 79,112 +0.08(+2.05%)
Jul 31, 2009 3.980 4.009 3.976 4.000 12,190 +0.02(+0.41%)
Jul 30, 2009 3.968 4.016 3.968 3.984 7,460 +0.03(+0.66%)
Jul 29, 2009 4.041 4.074 3.958 3.958 9,574 -0.05(-1.26%)
Jul 28, 2009 4.066 4.091 3.976 4.009 15,440 -0.00(-0.00%)
Jul 27, 2009 3.968 4.033 3.935 4.009 89,806 +0.28(+7.47%)
Jul 24, 2009 3.681 3.730 3.672 3.730 9,699 +0.05(+1.34%)
Jul 23, 2009 3.730 3.845 3.648 3.681 32,003 -0.05(-1.32%)
Jul 22, 2009 3.795 3.845 3.697 3.730 14,938 -0.11(-2.78%)
Jul 21, 2009 3.853 3.853 3.787 3.836 11,330 +0.02(+0.65%)
Jul 20, 2009 3.689 3.812 3.689 3.812 73,634 +0.08(+2.20%)
Jul 17, 2009 3.640 3.746 3.640 3.730 27,581 +0.06(+1.56%)
Jul 16, 2009 3.664 3.705 3.615 3.672 16,344 -0.02(-0.44%)
Jul 15, 2009 3.689 3.713 3.566 3.689 53,280 +0.16(+4.65%)
Jul 14, 2009 3.500 3.566 3.492 3.525 20,241 +0.00(+0.00%)
Jul 13, 2009 3.443 3.541 3.377 3.525 25,538 +0.04(+1.18%)
Jul 10, 2009 3.459 3.492 3.386 3.484 64,872 +0.02(+0.71%)
Jul 09, 2009 3.451 3.492 3.410 3.459 103,575 -0.13(-3.65%)
Jul 08, 2009 3.713 3.713 3.410 3.590 58,012 -0.13(-3.52%)
Jul 07, 2009 3.886 3.888 3.722 3.722 42,649 -0.18(-4.62%)
Jul 06, 2009 3.992 3.992 3.795 3.902 64,800 -0.07(-1.86%)
Jul 02, 2009 4.000 4.091 3.902 3.976 68,605 +0.01(+0.21%)
Jul 01, 2009 3.869 4.074 3.853 3.968 206,886 +0.33(+9.01%)
Jun 30, 2009 3.715 3.754 3.582 3.640 46,319 -0.07(-1.99%)
Jun 29, 2009 3.509 3.754 3.468 3.713 145,270 +0.34(+10.22%)
Jun 26, 2009 3.369 3.369 3.336 3.369 35,012 -0.02(-0.48%)
Jun 25, 2009 3.476 3.492 3.369 3.386 28,151 -0.02(-0.72%)
Jun 24, 2009 3.320 3.410 3.279 3.410 42,693 +0.11(+3.23%)
Jun 23, 2009 3.410 3.451 3.115 3.304 94,433 -0.04(-1.23%)
Jun 22, 2009 3.279 3.345 3.213 3.345 123,625 +0.15(+4.62%)
Jun 19, 2009 3.197 3.211 3.172 3.197 10,624 +0.02(+0.78%)
Jun 18, 2009 3.213 3.238 3.123 3.172 18,998 +0.01(+0.26%)
Jun 17, 2009 3.123 3.205 3.115 3.164 22,719 +0.02(+0.52%)
Jun 16, 2009 3.222 3.222 3.115 3.148 25,689 +0.07(+2.40%)
Jun 15, 2009 3.115 3.140 3.058 3.074 49,066 -0.02(-0.53%)
Jun 12, 2009 3.049 3.090 3.000 3.090 135,769 +0.02(+0.80%)
Jun 11, 2009 3.099 3.140 3.066 3.066 45,160 -0.05(-1.58%)
Jun 10, 2009 3.279 3.312 3.058 3.115 274,592 -0.08(-2.56%)
Jun 09, 2009 3.115 3.222 3.074 3.197 180,228 +0.30(+10.48%)
Jun 08, 2009 2.902 2.984 2.834 2.894 77,521 -0.11(-3.55%)
Jun 05, 2009 3.033 3.033 2.969 3.000 11,571 +0.01(+0.27%)
Jun 04, 2009 3.033 3.033 2.869 2.992 13,593 -0.04(-1.35%)
Jun 03, 2009 3.041 3.066 2.935 3.033 31,126 -0.01(-0.27%)
Jun 02, 2009 2.984 3.041 2.951 3.041 52,670 +0.06(+1.92%)
Jun 01, 2009 2.820 2.984 2.795 2.984 358,019 +0.16(+5.51%)
May 29, 2009 2.701 2.869 2.664 2.828 46,750 +0.08(+2.98%)
May 28, 2009 2.713 2.746 2.705 2.746 19,469 -0.02(-0.59%)
May 27, 2009 2.681 2.787 2.681 2.763 26,015 +0.14(+5.31%)
May 26, 2009 2.664 2.771 2.623 2.623 85,944 -0.21(-7.51%)
May 22, 2009 2.779 2.836 2.771 2.836 27,056 +0.03(+1.17%)
May 21, 2009 2.869 2.894 2.730 2.804 104,175 +0.00(+0.00%)
May 20, 2009 2.828 2.869 2.795 2.804 29,637 +0.01(+0.29%)
May 19, 2009 2.779 2.804 2.681 2.795 41,079 +0.08(+3.02%)
May 18, 2009 2.713 2.779 2.664 2.713 27,655 -0.01(-0.30%)
May 15, 2009 2.828 2.828 2.722 2.722 16,273 -0.09(-3.21%)
May 14, 2009 2.787 2.866 2.754 2.812 13,965 +0.02(+0.85%)
May 13, 2009 2.910 2.910 2.787 2.788 26,954 -0.12(-4.19%)
May 12, 2009 2.967 2.967 2.902 2.910 39,372 -0.07(-2.47%)
May 11, 2009 3.099 3.099 2.918 2.984 37,228 -0.09(-2.93%)
May 08, 2009 2.959 3.099 2.951 3.074 91,472 +0.09(+3.02%)
May 07, 2009 2.967 2.984 2.910 2.984 40,029 +0.09(+3.12%)
May 06, 2009 2.746 2.951 2.746 2.894 268,529 -0.02(-0.56%)
May 05, 2009 3.033 3.033 2.910 2.910 216,691 -0.11(-3.53%)
May 04, 2009 3.049 3.049 2.967 3.017 29,459 -0.04(-1.21%)
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.