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 )

2.120 -0.040 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 30, 2017 5.100 5.110 4.950 5.110 14,627 +0.00(+0.00%)
Jun 29, 2017 5.140 5.159 5.000 5.110 15,962 -0.03(-0.58%)
Jun 28, 2017 5.080 5.190 5.040 5.140 30,112 +0.02(+0.39%)
Jun 27, 2017 5.080 5.180 5.080 5.120 15,765 +0.00(+0.00%)
Jun 26, 2017 5.080 5.160 5.060 5.120 54,429 +0.14(+2.81%)
Jun 23, 2017 4.950 5.100 4.940 4.980 12,172 +0.02(+0.40%)
Jun 22, 2017 4.890 5.000 4.850 4.960 31,416 +0.07(+1.43%)
Jun 21, 2017 4.840 4.918 4.820 4.890 32,562 +0.03(+0.62%)
Jun 20, 2017 4.800 4.890 4.800 4.860 29,483 +0.03(+0.62%)
Jun 19, 2017 4.810 4.890 4.800 4.830 22,568 +0.01(+0.21%)
Jun 16, 2017 4.830 4.870 4.800 4.820 14,574 -0.05(-1.03%)
Jun 15, 2017 4.750 4.890 4.750 4.870 22,216 +0.06(+1.25%)
Jun 14, 2017 4.830 4.870 4.780 4.810 21,669 -0.03(-0.62%)
Jun 13, 2017 4.860 4.880 4.810 4.840 7,857 -0.01(-0.21%)
Jun 12, 2017 4.860 4.890 4.830 4.850 11,479 -0.07(-1.42%)
Jun 09, 2017 4.920 4.970 4.840 4.920 36,892 +0.01(+0.20%)
Jun 08, 2017 4.940 4.970 4.890 4.910 11,863 +0.01(+0.20%)
Jun 07, 2017 4.930 4.940 4.850 4.900 2,948 -0.02(-0.41%)
Jun 06, 2017 4.900 4.990 4.890 4.920 10,915 -0.05(-1.01%)
Jun 05, 2017 5.000 5.000 4.970 4.970 1,790 -0.01(-0.20%)
Jun 02, 2017 5.040 5.040 4.860 4.980 8,294 -0.05(-0.99%)
Jun 01, 2017 5.040 5.040 4.990 5.030 13,491 +0.01(+0.20%)
May 31, 2017 4.975 5.040 4.975 5.020 8,061 +0.00(+0.00%)
May 30, 2017 5.000 5.040 4.990 5.020 13,063 -0.03(-0.59%)
May 26, 2017 5.010 5.050 4.965 5.050 5,116 +0.04(+0.80%)
May 25, 2017 4.880 5.030 4.880 5.010 46,574 +0.14(+2.87%)
May 24, 2017 4.980 5.030 4.830 4.870 44,493 -0.07(-1.42%)
May 23, 2017 5.070 5.080 4.930 4.940 15,212 -0.13(-2.56%)
May 22, 2017 4.930 5.120 4.930 5.070 52,378 +0.17(+3.47%)
May 19, 2017 4.920 4.969 4.840 4.900 24,177 +0.03(+0.62%)
May 18, 2017 4.850 4.950 4.814 4.870 23,917 -0.01(-0.20%)
May 17, 2017 5.080 5.090 4.850 4.880 106,860 -0.25(-4.87%)
May 16, 2017 5.000 5.200 5.000 5.130 49,707 +0.14(+2.81%)
May 15, 2017 4.880 5.043 4.880 4.990 132,670 +0.11(+2.25%)
May 12, 2017 4.840 4.980 4.710 4.880 124,041 +0.06(+1.24%)
May 11, 2017 4.740 4.840 4.710 4.820 73,853 +0.05(+1.05%)
May 10, 2017 4.650 4.790 4.550 4.770 177,626 +0.11(+2.36%)
May 09, 2017 4.550 4.700 4.540 4.660 635,759 -0.25(-5.09%)
May 08, 2017 4.750 4.910 4.750 4.910 54,752 +0.10(+2.08%)
May 05, 2017 4.780 4.870 4.761 4.810 12,567 +0.03(+0.61%)
May 04, 2017 4.800 4.800 4.750 4.781 15,753 -0.04(-0.81%)
May 03, 2017 4.770 4.820 4.760 4.820 6,236 +0.02(+0.42%)
May 02, 2017 4.891 4.891 4.800 4.800 25,261 -0.10(-2.04%)
May 01, 2017 4.950 4.950 4.860 4.900 23,154 -0.05(-1.01%)
Apr 28, 2017 4.979 4.980 4.920 4.950 24,806 +0.00(+0.00%)
Apr 27, 2017 4.920 4.990 4.920 4.950 16,402 +0.00(+0.00%)
Apr 26, 2017 4.850 5.000 4.850 4.950 73,451 +0.12(+2.48%)
Apr 25, 2017 4.820 4.850 4.780 4.830 35,389 -0.03(-0.62%)
Apr 24, 2017 4.900 4.900 4.840 4.860 55,829 -0.04(-0.82%)
Apr 21, 2017 4.870 4.920 4.840 4.900 40,161 +0.06(+1.24%)
Apr 20, 2017 4.780 4.860 4.750 4.840 71,191 +0.05(+1.04%)
Apr 19, 2017 4.720 4.800 4.720 4.790 55,567 +0.05(+1.05%)
Apr 18, 2017 4.730 4.760 4.630 4.740 41,523 +0.00(+0.00%)
Apr 17, 2017 4.800 4.800 4.710 4.740 15,180 -0.01(-0.21%)
Apr 13, 2017 4.800 4.800 4.730 4.750 20,441 -0.04(-0.84%)
Apr 12, 2017 4.770 4.800 4.770 4.790 1,427,334 +0.00(+0.00%)
Apr 11, 2017 4.730 4.790 4.710 4.790 13,364 +0.01(+0.21%)
Apr 10, 2017 4.760 4.800 4.750 4.780 23,764 +0.04(+0.84%)
Apr 07, 2017 4.760 4.760 4.690 4.740 5,103 +0.00(+0.00%)
Apr 06, 2017 4.750 4.760 4.700 4.740 31,865 +0.03(+0.64%)
Apr 05, 2017 4.760 4.780 4.680 4.710 11,075 +0.01(+0.21%)
Apr 04, 2017 4.770 4.770 4.670 4.700 31,080 -0.07(-1.47%)
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.