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 )

5.445 +0.155 (+2.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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, 2014 3.984 4.099 3.984 4.041 39,186 -0.01(-0.20%)
May 29, 2014 4.066 4.074 3.936 4.050 14,446 -0.07(-1.59%)
May 28, 2014 4.074 4.164 4.074 4.115 163,922 +0.14(+3.51%)
May 27, 2014 3.886 4.000 3.886 3.976 113,763 +0.25(+6.59%)
May 23, 2014 3.697 3.730 3.730 3.730 16,102 -0.03(-0.85%)
May 22, 2014 3.763 3.812 3.697 3.762 41,453 +0.01(+0.20%)
May 21, 2014 3.795 3.959 3.754 3.754 22,349 -0.22(-5.57%)
May 20, 2014 3.877 4.017 3.853 3.976 44,867 +0.14(+3.63%)
May 19, 2014 3.787 3.853 3.787 3.836 18,015 +0.01(+0.21%)
May 16, 2014 3.812 3.861 3.771 3.828 15,299 -0.02(-0.64%)
May 15, 2014 3.804 3.869 3.697 3.853 8,436 +0.03(+0.86%)
May 14, 2014 3.795 3.845 3.795 3.820 8,350 +0.09(+2.42%)
May 13, 2014 3.820 3.836 3.730 3.730 21,473 -0.07(-1.73%)
May 12, 2014 3.828 3.828 3.749 3.795 12,111 +0.05(+1.31%)
May 09, 2014 3.713 3.812 3.699 3.746 8,097 +0.00(+0.00%)
May 08, 2014 3.836 3.861 3.746 3.746 27,459 -0.13(-3.38%)
May 07, 2014 3.894 3.951 3.877 3.877 43,534 +0.02(+0.64%)
May 06, 2014 3.812 3.894 3.788 3.853 25,049 +0.01(+0.21%)
May 05, 2014 3.927 3.927 3.747 3.845 6,549 -0.04(-1.05%)
May 02, 2014 3.853 3.910 3.823 3.886 12,103 +0.06(+1.50%)
May 01, 2014 3.894 3.951 3.828 3.828 18,874 -0.07(-1.68%)
Apr 30, 2014 3.951 3.951 3.763 3.894 17,561 -0.04(-1.04%)
Apr 29, 2014 3.935 3.943 3.894 3.935 13,838 -0.04(-1.03%)
Apr 28, 2014 3.927 3.976 3.910 3.976 20,444 +0.02(+0.41%)
Apr 25, 2014 4.009 4.050 3.951 3.959 26,483 -0.09(-2.16%)
Apr 24, 2014 3.984 4.047 3.976 4.047 32,921 +0.07(+1.79%)
Apr 23, 2014 3.976 3.992 3.951 3.976 21,189 +0.02(+0.41%)
Apr 22, 2014 3.918 3.992 3.918 3.959 39,681 +0.07(+1.68%)
Apr 21, 2014 3.861 3.935 3.861 3.894 25,203 +0.00(+0.00%)
Apr 17, 2014 3.935 3.894 3.894 3.894 40,012 -0.07(-1.66%)
Apr 16, 2014 3.951 3.984 3.943 3.959 27,646 -0.03(-0.82%)
Apr 15, 2014 3.984 4.000 3.935 3.992 67,628 -0.02(-0.61%)
Apr 14, 2014 4.058 4.058 3.955 4.017 41,291 -0.08(-2.00%)
Apr 11, 2014 4.041 4.107 4.041 4.099 7,182 +0.02(+0.60%)
Apr 10, 2014 4.123 4.123 3.959 4.074 54,451 -0.04(-1.00%)
Apr 09, 2014 4.074 4.140 4.074 4.115 31,324 +0.02(+0.40%)
Apr 08, 2014 4.058 4.140 4.041 4.099 34,591 +0.04(+1.01%)
Apr 07, 2014 4.091 4.099 4.000 4.058 44,886 -0.04(-1.00%)
Apr 04, 2014 4.107 4.156 4.041 4.099 49,205 -0.02(-0.60%)
Apr 03, 2014 4.140 4.164 4.107 4.123 80,936 +0.04(+1.00%)
Apr 02, 2014 4.082 4.099 4.066 4.082 48,306 +0.00(+0.00%)
Apr 01, 2014 4.058 4.099 4.050 4.082 52,260 +0.03(+0.81%)
Mar 31, 2014 4.082 4.164 4.017 4.050 89,889 -0.04(-1.00%)
Mar 28, 2014 4.091 4.115 4.041 4.091 44,161 -0.02(-0.60%)
Mar 27, 2014 4.107 4.140 4.025 4.115 64,109 -0.01(-0.20%)
Mar 26, 2014 4.140 4.205 4.115 4.123 34,054 -0.02(-0.40%)
Mar 25, 2014 4.131 4.164 4.115 4.140 109,233 +0.01(+0.20%)
Mar 24, 2014 4.140 4.181 4.099 4.131 127,237 -0.01(-0.20%)
Mar 21, 2014 4.156 4.181 4.131 4.140 133,116 -0.02(-0.39%)
Mar 20, 2014 4.172 4.198 4.156 4.156 60,531 -0.02(-0.39%)
Mar 19, 2014 4.181 4.254 4.172 4.172 93,655 -0.04(-0.97%)
Mar 18, 2014 4.189 4.263 4.156 4.213 195,499 +0.00(+0.00%)
Mar 17, 2014 4.271 4.353 4.197 4.213 718,698 -0.25(-5.69%)
Mar 14, 2014 4.515 4.525 4.435 4.468 39,629 -0.04(-0.91%)
Mar 13, 2014 4.615 4.615 4.500 4.509 75,015 -0.07(-1.61%)
Mar 12, 2014 4.533 4.681 4.509 4.582 84,987 +0.04(+0.90%)
Mar 11, 2014 4.500 4.550 4.500 4.541 19,103 +0.10(+2.21%)
Mar 10, 2014 4.509 4.574 4.435 4.443 80,716 +0.00(+0.00%)
Mar 07, 2014 4.451 4.492 4.386 4.443 19,889 -0.02(-0.55%)
Mar 06, 2014 4.500 4.500 4.394 4.468 59,105 +0.02(+0.55%)
Mar 05, 2014 4.328 4.574 4.328 4.443 50,475 +0.10(+2.26%)
Mar 04, 2014 4.312 4.345 4.312 4.345 86,588 +0.09(+2.12%)
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.