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 )

2.145 +0.035 (+1.66%)
Streaming Delayed Price Updated: 2:15 PM EDT, Apr 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 (%)
Apr 30, 2020 11.43 11.60 11.01 11.13 86,117 -0.42(-3.64%)
Apr 29, 2020 11.10 11.62 10.96 11.55 100,592 +0.70(+6.45%)
Apr 28, 2020 11.23 11.23 10.77 10.85 70,672 -0.23(-2.08%)
Apr 27, 2020 11.50 11.59 11.03 11.08 202,658 -0.08(-0.72%)
Apr 24, 2020 10.48 11.22 10.48 11.16 138,800 +0.62(+5.88%)
Apr 23, 2020 10.56 10.78 10.21 10.54 78,877 +0.00(+0.00%)
Apr 22, 2020 10.50 10.67 10.38 10.54 197,704 +0.43(+4.25%)
Apr 21, 2020 10.24 10.53 9.840 10.11 111,433 -0.36(-3.44%)
Apr 20, 2020 10.70 11.16 10.08 10.47 287,025 -0.17(-1.60%)
Apr 17, 2020 10.64 10.82 10.01 10.64 156,800 +0.22(+2.11%)
Apr 16, 2020 10.12 10.59 10.04 10.42 496,378 +1.03(+10.97%)
Apr 15, 2020 9.650 9.780 9.315 9.390 98,480 -0.49(-4.96%)
Apr 14, 2020 9.800 10.08 9.750 9.880 119,221 +0.25(+2.60%)
Apr 13, 2020 9.810 9.810 9.545 9.630 78,962 -0.13(-1.33%)
Apr 09, 2020 9.890 9.950 9.600 9.760 263,400 +0.00(+0.00%)
Apr 08, 2020 9.800 10.09 9.680 9.760 160,569 -0.04(-0.41%)
Apr 07, 2020 9.910 9.940 9.255 9.800 356,019 +0.41(+4.37%)
Apr 06, 2020 9.050 9.470 8.980 9.390 125,994 +0.63(+7.19%)
Apr 03, 2020 8.760 8.940 8.400 8.760 99,600 -0.06(-0.68%)
Apr 02, 2020 8.730 9.120 8.620 8.820 70,517 +0.10(+1.15%)
Apr 01, 2020 9.180 9.260 8.510 8.720 89,314 -0.73(-7.72%)
Mar 31, 2020 9.700 9.780 9.330 9.450 287,240 -0.11(-1.15%)
Mar 30, 2020 9.760 9.970 9.350 9.560 236,901 +0.35(+3.80%)
Mar 27, 2020 9.250 9.490 8.610 9.210 107,800 -0.30(-3.15%)
Mar 26, 2020 8.260 9.550 8.260 9.510 246,187 +1.27(+15.41%)
Mar 25, 2020 8.200 8.490 8.010 8.240 193,022 +0.07(+0.86%)
Mar 24, 2020 8.130 8.490 7.940 8.170 230,510 +0.86(+11.76%)
Mar 23, 2020 7.000 7.355 6.865 7.310 215,577 +0.42(+6.10%)
Mar 20, 2020 7.410 7.790 6.780 6.890 267,000 -0.55(-7.39%)
Mar 19, 2020 6.550 7.740 6.500 7.440 194,579 +0.89(+13.59%)
Mar 18, 2020 7.180 7.270 6.440 6.550 362,760 -0.98(-13.01%)
Mar 17, 2020 7.790 7.940 7.490 7.530 281,608 -0.19(-2.46%)
Mar 16, 2020 8.140 8.260 7.670 7.720 166,483 -1.31(-14.51%)
Mar 13, 2020 8.720 9.090 8.600 9.030 204,300 +0.38(+4.39%)
Mar 12, 2020 8.670 8.830 8.230 8.650 241,914 -0.55(-5.98%)
Mar 11, 2020 9.440 9.610 9.090 9.200 237,342 -0.42(-4.37%)
Mar 10, 2020 9.670 9.780 9.300 9.620 89,632 +0.11(+1.16%)
Mar 09, 2020 9.430 9.720 9.080 9.510 313,456 -0.75(-7.31%)
Mar 06, 2020 10.05 10.38 9.995 10.26 150,400 +0.05(+0.49%)
Mar 05, 2020 10.30 10.54 9.985 10.21 195,729 -0.49(-4.58%)
Mar 04, 2020 10.55 10.78 10.31 10.70 160,369 +0.29(+2.79%)
Mar 03, 2020 10.90 11.04 10.33 10.41 186,618 -0.40(-3.70%)
Mar 02, 2020 10.89 11.01 10.67 10.81 102,258 -0.04(-0.37%)
Feb 28, 2020 10.85 10.99 10.63 10.85 199,000 +0.00(+0.00%)
Feb 27, 2020 10.79 11.17 10.70 10.85 250,514 -0.17(-1.54%)
Feb 26, 2020 10.99 11.22 10.82 11.02 179,504 +0.04(+0.36%)
Feb 25, 2020 11.21 11.43 10.95 10.98 226,853 -0.22(-1.96%)
Feb 24, 2020 11.25 11.44 11.14 11.20 187,986 -0.75(-6.28%)
Feb 21, 2020 12.15 12.22 11.93 11.95 106,900 -0.25(-2.05%)
Feb 20, 2020 11.89 12.24 11.66 12.20 180,155 +0.18(+1.50%)
Feb 19, 2020 12.15 12.15 11.71 12.02 203,801 -0.11(-0.91%)
Feb 18, 2020 12.18 12.32 12.02 12.13 110,779 -0.18(-1.46%)
Feb 14, 2020 12.31 12.52 12.28 12.31 64,600 +0.00(+0.00%)
Feb 13, 2020 12.29 12.50 12.15 12.31 119,746 -0.03(-0.24%)
Feb 12, 2020 12.70 12.70 12.34 12.34 352,538 -0.32(-2.53%)
Feb 11, 2020 12.43 12.77 12.31 12.66 205,229 +0.24(+1.93%)
Feb 10, 2020 12.18 12.55 12.05 12.42 240,758 -0.04(-0.32%)
Feb 07, 2020 12.10 12.62 12.03 12.46 231,800 -0.23(-1.81%)
Feb 06, 2020 12.80 13.05 12.53 12.69 285,795 -0.19(-1.48%)
Feb 05, 2020 12.37 13.00 12.13 12.88 686,197 +0.57(+4.63%)
Feb 04, 2020 11.65 12.75 11.43 12.31 2,094,102 +2.60(+26.78%)
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.