Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gilat Satellite Ntwk (NQ: GILT )

5.505 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 28, 2010 3.927 3.959 3.861 3.951 28,347 +0.02(+0.63%)
May 27, 2010 3.820 3.927 3.804 3.927 41,288 +0.20(+5.27%)
May 26, 2010 3.927 3.976 3.713 3.730 164,213 -0.22(-5.60%)
May 25, 2010 3.984 3.984 3.828 3.951 31,268 -0.03(-0.82%)
May 24, 2010 3.968 4.033 3.902 3.984 73,493 -0.18(-4.33%)
May 21, 2010 4.033 4.246 4.025 4.164 37,688 -0.07(-1.55%)
May 20, 2010 4.123 4.271 4.082 4.230 71,684 -0.23(-5.15%)
May 19, 2010 4.377 4.492 4.287 4.459 48,603 +0.10(+2.26%)
May 18, 2010 4.468 4.484 4.361 4.361 22,078 -0.11(-2.56%)
May 17, 2010 4.476 4.492 4.295 4.476 397,849 +0.04(+0.92%)
May 14, 2010 4.468 4.468 4.295 4.435 17,371 -0.08(-1.81%)
May 13, 2010 4.582 4.582 4.427 4.517 25,160 -0.20(-4.34%)
May 12, 2010 4.681 4.787 4.640 4.722 52,756 +0.21(+4.73%)
May 11, 2010 4.558 4.673 4.492 4.509 23,268 -0.31(-6.46%)
May 10, 2010 4.828 4.918 4.779 4.820 146,983 +0.31(+6.91%)
May 07, 2010 4.681 4.681 4.427 4.509 51,757 -0.07(-1.61%)
May 06, 2010 4.886 4.886 4.550 4.582 28,568 -0.25(-5.25%)
May 05, 2010 4.836 4.886 4.755 4.836 37,542 -0.19(-3.75%)
May 04, 2010 5.033 5.041 5.017 5.025 11,463 -0.10(-1.92%)
May 03, 2010 5.041 5.123 5.000 5.123 56,559 +0.14(+2.80%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.