Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Jul 31, 2020 4.807 4.945 4.764 4.825 165,341 +0.00(+0.00%)
Jul 30, 2020 4.721 4.859 4.704 4.825 168,782 -0.05(-1.06%)
Jul 29, 2020 4.919 4.919 4.695 4.876 795,418 +0.07(+1.44%)
Jul 28, 2020 4.626 4.833 4.617 4.807 399,051 +0.12(+2.58%)
Jul 27, 2020 4.445 4.695 4.410 4.686 410,591 +0.22(+5.03%)
Jul 24, 2020 4.488 4.557 4.419 4.462 210,528 -0.03(-0.77%)
Jul 23, 2020 4.522 4.574 4.453 4.497 123,892 -0.07(-1.51%)
Jul 22, 2020 4.583 4.617 4.419 4.566 329,401 -0.03(-0.75%)
Jul 21, 2020 4.652 4.704 4.591 4.600 281,232 -0.08(-1.66%)
Jul 20, 2020 4.686 4.721 4.626 4.678 271,910 -0.05(-1.09%)
Jul 17, 2020 4.712 4.859 4.669 4.730 675,963 +0.06(+1.29%)
Jul 16, 2020 4.574 4.730 4.479 4.669 1,032,230 +0.11(+2.46%)
Jul 15, 2020 4.315 4.566 4.281 4.557 1,091,051 +0.26(+6.02%)
Jul 14, 2020 4.281 4.315 4.264 4.298 489,171 -0.01(-0.20%)
Jul 13, 2020 4.428 4.436 4.272 4.307 545,105 -0.10(-2.35%)
Jul 10, 2020 4.402 4.530 4.341 4.410 609,340 +0.01(+0.20%)
Jul 09, 2020 4.488 4.514 4.307 4.402 1,205,887 -0.11(-2.49%)
Jul 08, 2020 5.247 5.291 4.358 4.514 4,974,209 -0.76(-14.40%)
Jul 07, 2020 5.394 5.403 5.213 5.273 242,247 -0.16(-2.86%)
Jul 06, 2020 5.506 5.506 5.394 5.429 252,432 -0.01(-0.16%)
Jul 02, 2020 5.524 5.567 5.420 5.437 236,598 -0.06(-1.10%)
Jul 01, 2020 5.558 5.584 5.480 5.498 266,361 +0.00(+0.00%)
Jun 30, 2020 5.455 5.705 5.455 5.498 377,021 +0.03(+0.63%)
Jun 29, 2020 5.325 5.480 5.265 5.463 194,113 +0.16(+3.09%)
Jun 26, 2020 5.247 5.368 5.204 5.299 264,059 +0.03(+0.66%)
Jun 25, 2020 5.282 5.282 5.161 5.265 242,277 -0.09(-1.61%)
Jun 24, 2020 5.463 5.489 5.222 5.351 338,896 -0.12(-2.21%)
Jun 23, 2020 5.498 5.593 5.463 5.472 239,212 -0.03(-0.47%)
Jun 22, 2020 5.532 5.610 5.455 5.498 645,963 +0.00(+0.00%)
Jun 19, 2020 5.437 5.541 5.161 5.498 835,279 +0.11(+2.08%)
Jun 18, 2020 5.308 5.437 5.152 5.386 660,422 +0.08(+1.46%)
Jun 17, 2020 5.437 5.480 5.187 5.308 421,146 -0.08(-1.44%)
Jun 16, 2020 5.386 5.575 5.351 5.386 436,677 +0.17(+3.31%)
Jun 15, 2020 5.299 5.299 5.101 5.213 477,350 -0.16(-2.89%)
Jun 12, 2020 5.446 5.597 5.230 5.368 325,584 +0.09(+1.63%)
Jun 11, 2020 5.455 5.524 5.213 5.282 498,331 -0.32(-5.70%)
Jun 10, 2020 5.791 5.808 5.550 5.601 439,385 -0.31(-5.26%)
Jun 09, 2020 6.041 6.059 5.731 5.912 489,168 -0.17(-2.84%)
Jun 08, 2020 6.145 6.257 5.964 6.085 450,470 -0.10(-1.67%)
Jun 05, 2020 6.110 6.240 6.085 6.188 456,397 +0.19(+3.17%)
Jun 04, 2020 6.766 6.792 5.981 5.998 1,239,631 -0.91(-13.23%)
Jun 03, 2020 6.887 6.991 6.620 6.913 921,399 +0.03(+0.50%)
Jun 02, 2020 7.086 7.138 6.818 6.879 699,853 -0.29(-4.09%)
Jun 01, 2020 7.163 7.258 7.155 7.172 279,245 -0.04(-0.60%)
May 29, 2020 7.207 7.224 7.146 7.215 391,512 +0.03(+0.48%)
May 28, 2020 7.370 7.370 7.163 7.181 300,398 -0.08(-1.07%)
May 27, 2020 7.345 7.345 7.207 7.258 236,883 -0.03(-0.36%)
May 26, 2020 7.241 7.336 7.215 7.284 596,397 +0.03(+0.48%)
May 22, 2020 7.250 7.327 7.198 7.250 152,132 -0.01(-0.12%)
May 21, 2020 7.302 7.345 7.258 7.258 134,012 -0.09(-1.29%)
May 20, 2020 7.362 7.388 7.293 7.353 239,045 +0.09(+1.31%)
May 19, 2020 7.302 7.345 7.258 7.258 125,694 -0.02(-0.24%)
May 18, 2020 7.207 7.319 7.181 7.276 438,174 +0.15(+2.06%)
May 15, 2020 7.120 7.215 7.120 7.129 339,719 -0.02(-0.24%)
May 14, 2020 7.094 7.181 7.077 7.146 351,265 -0.02(-0.24%)
May 13, 2020 7.258 7.302 7.146 7.163 237,522 -0.09(-1.19%)
May 12, 2020 7.336 7.362 7.250 7.250 1,199,094 -0.07(-0.94%)
May 11, 2020 7.388 7.396 7.302 7.319 256,598 -0.07(-0.93%)
May 08, 2020 7.336 7.422 7.293 7.388 268,114 +0.12(+1.66%)
May 07, 2020 7.250 7.302 7.215 7.267 150,316 +0.08(+1.08%)
May 06, 2020 7.319 7.319 7.181 7.189 240,401 -0.11(-1.54%)
May 05, 2020 7.310 7.371 7.267 7.302 385,650 -0.01(-0.12%)
May 04, 2020 7.293 7.362 7.241 7.310 313,130 -0.08(-1.05%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.