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 )

5.370 -0.110 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2019 7.094 7.112 6.991 7.086 53,298 -0.03(-0.48%)
May 30, 2019 7.138 7.155 7.111 7.120 64,216 -0.09(-1.20%)
May 29, 2019 7.146 7.232 7.146 7.207 59,514 -0.04(-0.60%)
May 28, 2019 7.293 7.319 7.207 7.250 18,589 -0.10(-1.41%)
May 24, 2019 7.355 7.355 7.322 7.353 3,012 -0.03(-0.35%)
May 23, 2019 7.422 7.500 7.250 7.379 29,730 -0.03(-0.35%)
May 22, 2019 7.422 7.457 7.375 7.405 6,536 +0.03(+0.35%)
May 21, 2019 7.431 7.440 7.336 7.379 205,282 +0.03(+0.47%)
May 20, 2019 7.457 7.457 7.345 7.345 17,098 -0.17(-2.30%)
May 17, 2019 7.535 7.555 7.517 7.517 14,946 -0.09(-1.25%)
May 16, 2019 7.595 7.641 7.564 7.612 12,222 +0.09(+1.15%)
May 15, 2019 7.742 7.742 7.526 7.526 4,114 -0.13(-1.75%)
May 14, 2019 7.535 7.733 7.535 7.660 13,998 -0.00(-0.06%)
May 13, 2019 7.621 7.698 7.612 7.664 9,637 -0.08(-1.08%)
May 10, 2019 7.748 7.748 7.748 7.748 926 -0.01(-0.14%)
May 09, 2019 7.755 7.802 7.723 7.759 3,879 +0.00(+0.00%)
May 08, 2019 7.708 7.824 7.708 7.759 1,674 +0.05(+0.64%)
May 07, 2019 7.854 7.854 7.710 7.710 6,867 +0.09(+1.16%)
May 06, 2019 7.509 7.636 7.422 7.621 10,801 -0.09(-1.12%)
May 03, 2019 7.684 7.707 7.612 7.707 9,501 +0.08(+1.02%)
May 02, 2019 7.612 7.707 7.579 7.629 11,090 -0.11(-1.41%)
May 01, 2019 7.690 7.776 7.664 7.739 5,673 +0.12(+1.55%)
Apr 30, 2019 7.759 7.759 7.621 7.621 7,274 -0.23(-2.97%)
Apr 29, 2019 7.690 7.854 7.681 7.854 9,425 +0.11(+1.45%)
Apr 26, 2019 7.699 7.768 7.699 7.742 18,654 +0.06(+0.73%)
Apr 25, 2019 7.707 7.707 7.635 7.686 9,710 +0.05(+0.62%)
Apr 24, 2019 7.621 7.647 7.613 7.638 7,559 +0.01(+0.11%)
Apr 23, 2019 7.638 7.638 7.587 7.629 17,433 +0.06(+0.80%)
Apr 22, 2019 7.586 7.621 7.560 7.569 10,921 -0.02(-0.23%)
Apr 18, 2019 7.526 7.595 7.526 7.586 14,946 +0.10(+1.38%)
Apr 17, 2019 7.543 7.561 7.462 7.483 5,492 +0.00(+0.00%)
Apr 16, 2019 7.388 7.483 7.388 7.483 9,311 +0.16(+2.12%)
Apr 15, 2019 7.405 7.405 7.327 7.327 6,734 -0.04(-0.59%)
Apr 12, 2019 7.267 7.379 7.267 7.371 17,379 +0.10(+1.43%)
Apr 11, 2019 7.310 7.310 7.258 7.267 5,072 -0.02(-0.24%)
Apr 10, 2019 7.267 7.298 7.250 7.284 5,209 +0.03(+0.48%)
Apr 09, 2019 7.422 7.422 7.232 7.250 18,885 +0.03(+0.36%)
Apr 08, 2019 7.310 7.310 7.207 7.224 28,616 -0.08(-1.06%)
Apr 05, 2019 7.405 7.405 7.293 7.302 9,501 -0.02(-0.24%)
Apr 04, 2019 7.207 7.319 7.155 7.319 32,663 +0.19(+2.73%)
Apr 03, 2019 7.089 7.155 7.077 7.125 8,484 -0.01(-0.18%)
Apr 02, 2019 7.181 7.181 7.111 7.138 2,978 +0.00(+0.00%)
Apr 01, 2019 7.138 7.163 7.120 7.138 16,187 -0.11(-1.55%)
Mar 29, 2019 7.224 7.250 6.952 7.250 23,289 +0.03(+0.42%)
Mar 28, 2019 7.224 7.283 7.103 7.220 304,796 +0.00(+0.06%)
Mar 27, 2019 7.207 7.302 7.207 7.215 29,924 -0.13(-1.82%)
Mar 26, 2019 7.296 7.361 7.222 7.349 56,981 +0.08(+1.07%)
Mar 25, 2019 7.255 7.304 7.189 7.271 37,637 -0.22(-2.97%)
Mar 22, 2019 7.566 7.583 7.484 7.494 14,394 -0.07(-0.90%)
Mar 21, 2019 7.574 7.583 7.533 7.562 8,993 +0.00(+0.05%)
Mar 20, 2019 7.468 7.558 7.456 7.558 9,911 +0.09(+1.18%)
Mar 19, 2019 7.378 7.509 7.369 7.470 24,059 +0.10(+1.37%)
Mar 18, 2019 7.353 7.373 7.320 7.369 12,567 +0.09(+1.24%)
Mar 15, 2019 7.148 7.279 7.011 7.279 6,831 +0.09(+1.25%)
Mar 14, 2019 7.230 7.230 7.181 7.189 6,857 -0.06(-0.82%)
Mar 13, 2019 7.296 7.305 7.222 7.248 7,908 -0.04(-0.54%)
Mar 12, 2019 7.369 7.369 7.288 7.288 8,744 -0.04(-0.56%)
Mar 11, 2019 7.238 7.329 7.214 7.329 78,375 +0.09(+1.25%)
Mar 08, 2019 7.238 7.238 7.107 7.238 13,296 +0.00(+0.00%)
Mar 07, 2019 7.394 7.427 7.238 7.238 21,051 -0.09(-1.23%)
Mar 06, 2019 7.460 7.460 7.271 7.329 17,784 -0.11(-1.43%)
Mar 05, 2019 7.509 7.509 7.369 7.435 32,397 +0.01(+0.17%)
Mar 04, 2019 7.542 7.542 7.364 7.422 20,765 -0.04(-0.50%)
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.