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 30, 2008 8.976 9.050 8.976 9.009 430,953 +0.03(+0.37%)
May 29, 2008 8.935 9.001 8.935 8.976 228,709 +0.02(+0.18%)
May 28, 2008 8.894 8.993 8.886 8.960 207,927 +0.09(+1.02%)
May 27, 2008 8.853 8.886 8.796 8.870 555,586 +0.03(+0.37%)
May 26, 2008 8.861 8.935 8.820 8.837 199,573 +0.00(+0.00%)
May 23, 2008 8.861 8.935 8.820 8.837 199,573 -0.02(-0.19%)
May 22, 2008 8.878 8.927 8.837 8.853 316,087 -0.04(-0.46%)
May 21, 2008 8.870 8.960 8.861 8.894 51,873 +0.00(+0.00%)
May 20, 2008 8.853 8.902 8.845 8.894 132,344 +0.00(+0.00%)
May 19, 2008 8.919 9.017 8.853 8.894 410,790 -0.07(-0.82%)
May 16, 2008 9.009 9.017 8.927 8.968 248,919 -0.05(-0.55%)
May 15, 2008 8.935 9.034 8.911 9.017 314,558 +0.06(+0.64%)
May 14, 2008 8.853 8.968 8.853 8.960 269,432 +0.13(+1.49%)
May 13, 2008 8.771 8.919 8.763 8.829 139,775 +0.07(+0.75%)
May 12, 2008 8.714 8.771 8.714 8.763 46,819 +0.05(+0.56%)
May 09, 2008 8.714 8.755 8.689 8.714 125,931 -0.02(-0.19%)
May 08, 2008 8.730 8.771 8.689 8.730 78,608 +0.01(+0.09%)
May 07, 2008 8.689 8.730 8.689 8.722 115,048 +0.00(+0.00%)
May 06, 2008 8.656 8.730 8.599 8.722 382,692 +0.05(+0.57%)
May 05, 2008 8.771 8.771 8.566 8.673 470,569 -0.11(-1.21%)
May 02, 2008 8.804 8.804 8.747 8.779 174,015 -0.01(-0.09%)
May 01, 2008 8.763 8.812 8.755 8.788 550,857 +0.02(+0.28%)
Apr 30, 2008 8.779 8.779 8.738 8.763 441,365 +0.02(+0.28%)
Apr 29, 2008 8.738 8.779 8.738 8.738 185,742 -0.03(-0.37%)
Apr 28, 2008 8.755 8.779 8.738 8.771 153,782 +0.00(+0.00%)
Apr 25, 2008 8.779 8.788 8.755 8.771 56,089 +0.00(+0.00%)
Apr 24, 2008 8.771 8.788 8.738 8.771 118,675 -0.02(-0.19%)
Apr 23, 2008 8.697 8.796 8.697 8.788 107,228 +0.07(+0.75%)
Apr 22, 2008 8.706 8.738 8.706 8.722 282,959 +0.01(+0.09%)
Apr 21, 2008 8.714 8.730 8.706 8.714 111,757 +0.00(+0.00%)
Apr 18, 2008 8.755 8.755 8.689 8.714 217,848 +0.01(+0.09%)
Apr 17, 2008 8.681 8.722 8.656 8.706 440,002 +0.02(+0.19%)
Apr 16, 2008 8.673 8.706 8.665 8.689 269,806 +0.07(+0.76%)
Apr 15, 2008 8.665 8.689 8.624 8.624 230,371 -0.02(-0.28%)
Apr 14, 2008 8.665 8.738 8.648 8.648 123,488 -0.02(-0.28%)
Apr 11, 2008 8.665 8.689 8.648 8.673 167,312 -0.01(-0.09%)
Apr 10, 2008 8.706 8.706 8.665 8.681 176,986 +0.01(+0.09%)
Apr 09, 2008 8.722 8.755 8.650 8.673 307,812 -0.11(-1.21%)
Apr 08, 2008 8.648 8.779 8.648 8.779 252,940 +0.11(+1.23%)
Apr 07, 2008 8.738 8.755 8.656 8.673 696,398 -0.08(-0.94%)
Apr 04, 2008 8.747 8.788 8.730 8.755 250,609 -0.02(-0.19%)
Apr 03, 2008 8.771 8.812 8.656 8.771 410,652 -0.02(-0.19%)
Apr 02, 2008 8.820 8.845 8.779 8.788 801,548 -0.02(-0.28%)
Apr 01, 2008 8.853 8.878 8.812 8.812 1,296,723 -0.07(-0.74%)
Mar 31, 2008 8.935 8.968 8.771 8.878 1,254,768 +0.32(+3.74%)
Mar 28, 2008 8.730 8.755 8.361 8.558 352,102 -0.05(-0.57%)
Mar 27, 2008 8.607 8.763 8.288 8.607 271,585 +0.05(+0.57%)
Mar 26, 2008 8.181 8.607 8.165 8.558 168,865 +0.37(+4.50%)
Mar 25, 2008 7.714 8.312 7.566 8.189 489,374 +0.43(+5.60%)
Mar 24, 2008 7.861 7.927 7.615 7.755 345,706 -0.11(-1.36%)
Mar 21, 2008 8.033 8.115 7.812 7.861 62,977 +0.00(+0.00%)
Mar 20, 2008 8.033 8.115 7.812 7.861 62,977 -0.06(-0.72%)
Mar 19, 2008 8.181 8.181 7.886 7.919 134,630 -0.28(-3.40%)
Mar 18, 2008 7.952 8.206 7.706 8.197 247,038 +0.29(+3.63%)
Mar 17, 2008 8.115 8.173 7.796 7.911 214,262 -0.45(-5.39%)
Mar 14, 2008 8.419 8.419 8.279 8.361 158,559 -0.05(-0.58%)
Mar 13, 2008 7.894 8.591 7.894 8.411 366,854 +0.62(+8.00%)
Mar 12, 2008 7.861 7.968 7.730 7.788 217,818 -0.08(-1.04%)
Mar 11, 2008 8.001 8.042 7.656 7.870 669,654 -0.18(-2.24%)
Mar 10, 2008 8.599 8.607 7.919 8.050 381,728 -0.64(-7.36%)
Mar 07, 2008 8.566 8.738 8.566 8.689 57,124 +0.07(+0.76%)
Mar 06, 2008 8.771 8.870 8.591 8.624 62,969 -0.18(-2.05%)
Mar 05, 2008 8.706 8.919 8.632 8.804 74,409 +0.14(+1.61%)
Mar 04, 2008 8.722 8.747 8.443 8.665 98,484 -0.07(-0.84%)
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.