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 +0.000 (+0.00%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 11, 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 (%)
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%)
May 01, 2009 2.959 3.054 2.959 3.054 71,384 +0.04(+1.22%)
Apr 30, 2009 3.074 3.123 2.935 3.017 56,284 -0.02(-0.54%)
Apr 29, 2009 3.000 3.033 3.000 3.033 32,312 +0.05(+1.65%)
Apr 28, 2009 2.910 3.008 2.910 2.984 124,126 -0.01(-0.27%)
Apr 27, 2009 3.017 3.025 2.959 2.992 7,636 -0.03(-1.08%)
Apr 24, 2009 3.017 3.033 2.992 3.025 188,922 +0.05(+1.65%)
Apr 23, 2009 3.025 3.025 2.967 2.976 2,195 +0.07(+2.25%)
Apr 22, 2009 2.894 2.951 2.869 2.910 11,360 -0.04(-1.39%)
Apr 21, 2009 2.901 2.951 2.869 2.951 39,563 +0.06(+1.98%)
Apr 20, 2009 2.869 2.935 2.828 2.894 113,564 -0.07(-2.22%)
Apr 17, 2009 2.910 2.992 2.910 2.959 34,258 +0.00(+0.00%)
Apr 16, 2009 2.926 3.000 2.894 2.959 40,311 +0.04(+1.40%)
Apr 15, 2009 2.902 2.943 2.902 2.918 48,767 +0.01(+0.28%)
Apr 14, 2009 2.910 2.926 2.894 2.910 26,117 -0.02(-0.56%)
Apr 13, 2009 2.910 2.926 2.885 2.926 50,479 +0.02(+0.56%)
Apr 09, 2009 2.943 2.984 2.910 2.910 47,037 -0.01(-0.28%)
Apr 08, 2009 2.815 2.918 2.815 2.918 66,566 +0.08(+2.89%)
Apr 07, 2009 2.869 2.869 2.804 2.836 36,727 -0.03(-1.14%)
Apr 06, 2009 2.910 2.918 2.804 2.869 47,573 -0.07(-2.23%)
Apr 03, 2009 2.845 2.951 2.845 2.935 18,370 +0.06(+1.99%)
Apr 02, 2009 2.951 2.951 2.877 2.877 35,677 -0.04(-1.40%)
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.