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 )

2.190 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2015 5.300 5.320 5.255 5.280 138,087 -0.07(-1.31%)
Nov 27, 2015 5.330 5.350 5.310 5.350 40,054 +0.00(+0.00%)
Nov 25, 2015 5.340 5.350 5.350 5.350 139,800 +0.02(+0.38%)
Nov 24, 2015 5.310 5.370 5.240 5.330 191,052 -0.05(-0.93%)
Nov 23, 2015 5.280 5.420 5.260 5.380 144,867 +0.08(+1.51%)
Nov 20, 2015 5.260 5.350 5.250 5.300 48,356 +0.03(+0.57%)
Nov 19, 2015 5.270 5.320 5.200 5.270 83,481 -0.02(-0.38%)
Nov 18, 2015 5.170 5.300 5.170 5.290 64,971 +0.09(+1.73%)
Nov 17, 2015 5.160 5.250 5.160 5.200 205,537 -0.04(-0.76%)
Nov 16, 2015 5.260 5.260 5.150 5.240 197,990 -0.05(-0.95%)
Nov 13, 2015 5.380 5.380 5.230 5.290 93,227 -0.14(-2.58%)
Nov 12, 2015 5.420 5.514 5.365 5.430 127,110 +0.01(+0.18%)
Nov 11, 2015 5.550 5.570 5.360 5.420 112,620 -0.11(-1.99%)
Nov 10, 2015 5.540 5.560 5.430 5.530 98,422 -0.05(-0.90%)
Nov 09, 2015 5.600 5.610 5.540 5.580 102,370 -0.13(-2.28%)
Nov 06, 2015 5.560 5.740 5.530 5.710 98,371 +0.12(+2.15%)
Nov 05, 2015 5.680 5.690 5.580 5.590 44,336 -0.08(-1.41%)
Nov 04, 2015 5.550 5.750 5.550 5.670 213,265 +0.07(+1.25%)
Nov 03, 2015 5.530 5.630 5.510 5.600 94,832 +0.05(+0.90%)
Nov 02, 2015 5.580 5.600 5.450 5.550 162,077 -0.01(-0.18%)
Oct 30, 2015 5.570 5.680 5.550 5.560 117,578 -0.03(-0.54%)
Oct 29, 2015 5.900 5.900 5.500 5.590 247,935 -0.11(-1.93%)
Oct 28, 2015 5.630 5.820 5.580 5.700 157,341 +0.06(+1.06%)
Oct 27, 2015 5.550 5.650 5.450 5.640 86,198 +0.09(+1.62%)
Oct 26, 2015 5.530 5.690 5.460 5.550 77,975 -0.02(-0.36%)
Oct 23, 2015 5.460 5.630 5.290 5.570 77,976 -0.04(-0.71%)
Oct 22, 2015 5.530 5.700 5.520 5.610 102,366 +0.05(+0.90%)
Oct 21, 2015 5.850 5.850 5.490 5.560 192,728 -0.05(-0.89%)
Oct 20, 2015 5.560 5.670 5.540 5.610 77,175 +0.05(+0.90%)
Oct 19, 2015 5.490 5.650 5.470 5.560 77,255 +0.02(+0.36%)
Oct 16, 2015 5.600 5.620 5.510 5.540 35,335 -0.08(-1.42%)
Oct 15, 2015 5.520 5.670 5.510 5.620 39,234 +0.13(+2.37%)
Oct 14, 2015 5.530 5.580 5.390 5.490 69,074 -0.08(-1.44%)
Oct 13, 2015 5.550 5.690 5.510 5.570 48,501 -0.11(-1.94%)
Oct 12, 2015 5.830 5.830 5.610 5.680 176,615 +0.21(+3.84%)
Oct 09, 2015 5.360 5.490 5.310 5.470 97,734 +0.08(+1.48%)
Oct 08, 2015 5.270 5.410 5.270 5.390 82,175 +0.02(+0.37%)
Oct 07, 2015 5.360 5.390 5.280 5.370 180,862 +0.06(+1.13%)
Oct 06, 2015 5.120 5.320 5.070 5.310 258,477 +0.21(+4.12%)
Oct 05, 2015 4.990 5.170 4.820 5.100 68,440 +0.11(+2.20%)
Oct 02, 2015 4.960 5.050 4.840 4.990 84,198 -0.06(-1.19%)
Oct 01, 2015 4.870 5.170 4.870 5.050 536,160 +0.14(+2.85%)
Sep 30, 2015 4.770 4.950 4.770 4.910 119,131 +0.14(+2.94%)
Sep 29, 2015 4.740 4.810 4.680 4.770 118,946 +0.04(+0.85%)
Sep 28, 2015 4.770 4.810 4.660 4.730 144,821 -0.09(-1.87%)
Sep 25, 2015 4.900 4.900 4.700 4.820 327,861 -0.10(-2.03%)
Sep 24, 2015 4.950 4.970 4.830 4.920 62,919 +0.01(+0.20%)
Sep 23, 2015 5.000 5.028 4.860 4.910 157,599 -0.07(-1.41%)
Sep 22, 2015 4.920 4.980 4.870 4.980 73,017 -0.04(-0.80%)
Sep 21, 2015 5.120 5.180 5.000 5.020 154,217 +0.12(+2.45%)
Sep 18, 2015 4.970 4.990 4.840 4.900 58,485 -0.07(-1.41%)
Sep 17, 2015 4.970 5.060 4.850 4.970 330,712 +0.01(+0.20%)
Sep 16, 2015 5.080 5.190 4.900 4.960 110,513 -0.14(-2.75%)
Sep 15, 2015 4.410 5.130 4.410 5.100 270,292 +0.14(+2.82%)
Sep 14, 2015 5.500 5.626 4.950 4.960 174,691 -0.55(-9.98%)
Sep 11, 2015 5.410 5.550 5.340 5.510 135,290 +0.05(+0.92%)
Sep 10, 2015 5.280 5.590 5.280 5.460 189,946 +0.17(+3.21%)
Sep 09, 2015 5.260 5.350 5.190 5.290 78,768 +0.13(+2.52%)
Sep 08, 2015 5.180 5.210 5.110 5.160 54,381 +0.14(+2.79%)
Sep 04, 2015 5.000 5.020 5.020 5.020 32,400 -0.01(-0.20%)
Sep 03, 2015 5.130 5.190 4.960 5.030 47,591 -0.08(-1.57%)
Sep 02, 2015 5.170 5.190 5.030 5.110 71,322 -0.03(-0.58%)
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.