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

Allot Communications (NQ: ALLT )

2.180 -0.010 (-0.46%)
Streaming Delayed Price Updated: 11:46 AM 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 (%)
Nov 30, 2007 4.720 4.900 4.650 4.840 55,857 +0.09(+1.89%)
Nov 29, 2007 4.700 4.750 4.510 4.750 37,102 +0.03(+0.64%)
Nov 28, 2007 4.840 4.840 4.600 4.720 30,966 +0.01(+0.21%)
Nov 27, 2007 4.940 4.940 4.660 4.710 26,700 -0.09(-1.87%)
Nov 26, 2007 4.980 4.980 4.750 4.800 21,566 -0.14(-2.83%)
Nov 23, 2007 4.800 5.080 4.800 4.940 12,000 +0.16(+3.35%)
Nov 21, 2007 4.940 4.960 4.630 4.780 71,510 -0.23(-4.59%)
Nov 20, 2007 5.120 5.150 4.920 5.010 37,789 -0.08(-1.57%)
Nov 19, 2007 5.150 5.200 4.800 5.090 59,415 -0.11(-2.12%)
Nov 16, 2007 5.240 5.240 4.950 5.200 65,750 -0.07(-1.33%)
Nov 15, 2007 5.190 5.350 5.180 5.270 14,708 +0.04(+0.76%)
Nov 14, 2007 5.550 5.550 5.200 5.230 16,914 -0.02(-0.38%)
Nov 13, 2007 5.430 5.430 5.210 5.250 33,825 -0.11(-2.05%)
Nov 12, 2007 6.300 6.300 5.210 5.360 102,233 -0.23(-4.11%)
Nov 09, 2007 5.520 5.620 5.510 5.590 18,669 -0.11(-1.93%)
Nov 08, 2007 5.700 5.740 5.520 5.700 34,898 +0.03(+0.53%)
Nov 07, 2007 5.800 5.880 5.510 5.670 149,094 -0.44(-7.20%)
Nov 06, 2007 6.070 6.120 5.910 6.110 57,614 -0.04(-0.65%)
Nov 05, 2007 6.010 6.200 6.000 6.150 54,098 +0.20(+3.36%)
Nov 02, 2007 6.110 6.120 5.940 5.950 36,112 -0.17(-2.78%)
Nov 01, 2007 6.240 6.250 6.050 6.120 53,800 -0.13(-2.08%)
Oct 31, 2007 5.820 6.440 5.820 6.250 172,143 +0.55(+9.65%)
Oct 30, 2007 5.750 5.810 5.700 5.700 62,527 -0.09(-1.55%)
Oct 29, 2007 5.730 5.830 5.690 5.790 33,152 +0.04(+0.70%)
Oct 26, 2007 5.720 5.800 5.720 5.750 21,760 +0.05(+0.88%)
Oct 25, 2007 5.610 5.920 5.600 5.700 32,998 +0.07(+1.24%)
Oct 24, 2007 5.690 5.750 5.610 5.630 25,400 -0.07(-1.23%)
Oct 23, 2007 5.680 5.770 5.650 5.700 19,346 -0.01(-0.18%)
Oct 22, 2007 5.750 5.850 5.680 5.710 23,100 +0.01(+0.18%)
Oct 19, 2007 5.780 6.000 5.660 5.700 34,570 -0.12(-2.06%)
Oct 18, 2007 5.770 5.850 5.650 5.820 23,196 +0.05(+0.87%)
Oct 17, 2007 5.820 5.860 5.720 5.770 34,214 -0.06(-1.03%)
Oct 16, 2007 5.970 6.120 5.710 5.830 41,204 -0.11(-1.85%)
Oct 15, 2007 6.060 6.140 5.940 5.940 33,029 -0.08(-1.33%)
Oct 12, 2007 6.050 6.160 5.920 6.020 32,284 +0.02(+0.33%)
Oct 11, 2007 6.250 6.250 5.900 6.000 90,511 -0.20(-3.23%)
Oct 10, 2007 5.710 6.380 5.650 6.200 266,464 -0.54(-8.01%)
Oct 09, 2007 6.940 6.940 6.710 6.740 26,850 -0.22(-3.16%)
Oct 08, 2007 6.700 6.980 6.530 6.960 38,142 +0.26(+3.88%)
Oct 05, 2007 6.400 6.740 6.300 6.700 48,248 +0.38(+6.01%)
Oct 04, 2007 6.010 6.400 6.010 6.320 50,499 +0.29(+4.81%)
Oct 03, 2007 5.950 6.220 5.820 6.030 36,433 +0.03(+0.50%)
Oct 02, 2007 6.100 6.350 5.920 6.000 82,079 -0.09(-1.48%)
Oct 01, 2007 5.980 6.090 5.980 6.090 32,560 +0.09(+1.50%)
Sep 28, 2007 5.880 6.030 5.860 6.000 58,866 +0.09(+1.52%)
Sep 27, 2007 5.730 5.990 5.620 5.910 60,780 +0.18(+3.14%)
Sep 26, 2007 5.670 5.770 5.550 5.730 427,314 +0.10(+1.78%)
Sep 25, 2007 5.850 5.910 5.620 5.630 64,352 -0.20(-3.43%)
Sep 24, 2007 5.805 5.870 5.750 5.830 21,498 +0.02(+0.34%)
Sep 21, 2007 5.700 5.850 5.660 5.810 15,152 +0.14(+2.47%)
Sep 20, 2007 5.670 5.750 5.620 5.670 11,350 -0.01(-0.18%)
Sep 19, 2007 5.800 5.910 5.680 5.680 98,176 -0.08(-1.39%)
Sep 18, 2007 5.850 5.910 5.710 5.760 30,300 -0.06(-1.03%)
Sep 17, 2007 5.640 5.880 5.640 5.820 23,150 +0.15(+2.65%)
Sep 14, 2007 5.760 5.760 5.600 5.670 67,558 -0.13(-2.24%)
Sep 13, 2007 5.920 5.950 5.750 5.800 48,600 -0.14(-2.36%)
Sep 12, 2007 6.040 6.120 5.870 5.940 124,622 -0.13(-2.14%)
Sep 11, 2007 5.940 6.370 5.910 6.070 60,089 +0.21(+3.58%)
Sep 10, 2007 6.010 6.010 5.810 5.860 50,284 -0.17(-2.82%)
Sep 07, 2007 6.060 6.140 5.930 6.030 116,690 -0.08(-1.31%)
Sep 06, 2007 6.050 6.240 6.050 6.110 75,603 +0.03(+0.49%)
Sep 05, 2007 6.150 6.200 6.070 6.080 13,500 -0.11(-1.78%)
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.