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, 2017 6.000 6.090 5.989 6.000 59,595 +0.07(+1.18%)
Nov 29, 2017 5.900 6.090 5.840 5.930 81,578 +0.08(+1.37%)
Nov 28, 2017 5.600 5.950 5.593 5.850 243,809 +0.28(+5.03%)
Nov 27, 2017 5.540 5.600 5.480 5.570 12,889 +0.02(+0.36%)
Nov 24, 2017 5.550 5.610 5.510 5.550 23,451 -0.08(-1.42%)
Nov 22, 2017 5.650 5.730 5.590 5.630 70,491 -0.02(-0.35%)
Nov 21, 2017 5.430 5.660 5.427 5.650 168,356 +0.27(+4.98%)
Nov 20, 2017 5.310 5.460 5.310 5.382 48,127 -0.02(-0.34%)
Nov 17, 2017 5.440 5.460 5.430 5.400 3,317 -0.03(-0.55%)
Nov 16, 2017 5.250 5.569 5.200 5.430 158,150 +0.18(+3.43%)
Nov 15, 2017 5.160 5.250 5.090 5.250 28,839 +0.06(+1.16%)
Nov 14, 2017 5.210 5.260 5.140 5.190 45,967 -0.06(-1.14%)
Nov 13, 2017 5.130 5.330 5.130 5.250 17,408 -0.14(-2.69%)
Nov 10, 2017 5.299 5.500 5.270 5.395 71,034 +0.12(+2.37%)
Nov 09, 2017 5.200 5.300 5.200 5.270 32,243 -0.15(-2.77%)
Nov 08, 2017 5.310 5.440 5.240 5.420 65,766 +0.09(+1.69%)
Nov 07, 2017 5.120 5.420 5.110 5.330 217,366 +0.42(+8.55%)
Nov 06, 2017 5.250 5.250 4.910 4.910 97,227 -0.42(-7.88%)
Nov 03, 2017 5.292 5.347 5.270 5.330 5,311 -0.03(-0.56%)
Nov 02, 2017 5.400 5.400 5.330 5.360 11,383 -0.05(-0.92%)
Nov 01, 2017 5.480 5.520 5.410 5.410 6,760 -0.07(-1.28%)
Oct 31, 2017 5.440 5.490 5.410 5.480 13,094 +0.04(+0.74%)
Oct 30, 2017 5.420 5.530 5.410 5.440 16,973 +0.04(+0.74%)
Oct 27, 2017 5.361 5.400 5.360 5.400 2,129 +0.04(+0.75%)
Oct 26, 2017 5.440 5.450 5.325 5.360 4,071 +0.00(+0.00%)
Oct 25, 2017 5.400 5.400 5.181 5.360 6,005 -0.07(-1.29%)
Oct 24, 2017 5.420 5.450 5.400 5.430 11,103 -0.02(-0.37%)
Oct 23, 2017 5.410 5.450 5.400 5.450 19,350 +0.09(+1.68%)
Oct 20, 2017 5.230 5.360 5.230 5.360 22,138 +0.07(+1.32%)
Oct 19, 2017 5.430 5.290 5.290 28,570 -0.03(-0.56%)
Oct 18, 2017 5.320 5.390 5.270 5.320 38,134 +0.04(+0.76%)
Oct 17, 2017 5.310 5.350 5.241 5.280 31,531 +0.08(+1.54%)
Oct 16, 2017 5.220 5.270 5.190 5.200 21,454 -0.01(-0.19%)
Oct 13, 2017 5.010 5.227 5.010 5.210 4,815 -0.02(-0.38%)
Oct 12, 2017 5.240 5.240 5.200 5.230 1,565 +0.03(+0.58%)
Oct 11, 2017 5.280 5.284 5.150 5.200 2,227 -0.06(-1.14%)
Oct 10, 2017 5.250 5.290 5.240 5.260 8,836 -0.04(-0.75%)
Oct 09, 2017 5.227 5.300 5.227 5.300 18,747 +0.05(+0.95%)
Oct 06, 2017 5.250 5.280 5.230 5.250 2,050 +0.01(+0.19%)
Oct 05, 2017 5.270 5.270 5.173 5.240 4,714 -0.02(-0.38%)
Oct 04, 2017 5.330 5.340 5.260 5.260 2,589 -0.06(-1.13%)
Oct 03, 2017 5.318 5.340 5.300 5.320 7,616 +0.01(+0.19%)
Oct 02, 2017 5.340 5.360 5.280 5.310 14,708 -0.08(-1.48%)
Sep 29, 2017 5.310 5.390 5.270 5.390 8,591 +0.05(+0.94%)
Sep 28, 2017 5.310 5.370 5.310 5.340 16,286 +0.11(+2.10%)
Sep 27, 2017 5.194 5.240 5.180 5.230 107,467 +0.04(+0.77%)
Sep 26, 2017 5.250 5.250 5.141 5.190 7,184 +0.01(+0.19%)
Sep 25, 2017 5.170 5.250 5.130 5.180 33,982 +0.05(+0.97%)
Sep 22, 2017 5.120 5.160 5.120 5.130 7,201 -0.01(-0.19%)
Sep 21, 2017 5.130 5.150 5.130 5.140 7,952 +0.02(+0.39%)
Sep 20, 2017 5.170 5.170 5.100 5.120 20,561 -0.02(-0.39%)
Sep 19, 2017 5.170 5.200 5.120 5.140 14,049 +0.02(+0.39%)
Sep 18, 2017 5.120 5.120 5.100 5.120 22,334 -0.02(-0.39%)
Sep 15, 2017 5.117 5.150 5.106 5.140 3,161 +0.00(+0.00%)
Sep 14, 2017 5.060 5.160 5.060 5.140 21,574 +0.02(+0.39%)
Sep 13, 2017 5.040 5.200 5.030 5.120 22,560 +0.01(+0.20%)
Sep 12, 2017 5.120 5.120 5.100 5.110 10,571 -0.05(-0.97%)
Sep 11, 2017 5.050 5.180 5.020 5.160 19,699 +0.04(+0.78%)
Sep 08, 2017 5.140 5.206 5.090 5.120 11,493 +0.00(+0.00%)
Sep 07, 2017 5.100 5.110 5.080 5.120 13,413 +0.03(+0.59%)
Sep 06, 2017 5.050 5.100 5.030 5.090 8,765 +0.06(+1.19%)
Sep 05, 2017 4.940 5.090 4.940 5.030 31,404 +0.10(+2.03%)
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.