Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Comtech Telecom Company (NQ: CMTL )

2.050 +0.180 (+9.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 3.510 3.440 3.440 3.430 865,292 -0.08(-2.28%)
Mar 27, 2024 3.280 3.555 3.170 3.510 1,277,871 +0.38(+12.14%)
Mar 26, 2024 3.290 3.470 3.130 3.130 1,023,347 -0.10(-3.10%)
Mar 25, 2024 3.210 3.360 3.130 3.230 652,803 +0.02(+0.62%)
Mar 22, 2024 3.300 3.560 3.160 3.210 908,254 -0.07(-2.13%)
Mar 21, 2024 3.450 3.580 3.185 3.280 1,053,456 -0.18(-5.20%)
Mar 20, 2024 3.390 3.590 3.060 3.460 1,679,541 +0.03(+0.87%)
Mar 19, 2024 4.000 4.120 3.110 3.430 2,884,484 -1.17(-25.43%)
Mar 18, 2024 4.600 4.810 4.430 4.600 690,217 +0.01(+0.22%)
Mar 15, 2024 4.550 4.875 4.420 4.590 1,192,832 +0.04(+0.88%)
Mar 14, 2024 4.270 4.660 4.269 4.550 997,739 +0.36(+8.59%)
Mar 13, 2024 5.610 5.666 4.130 4.190 2,403,077 -1.57(-27.26%)
Mar 12, 2024 5.690 5.760 5.460 5.760 302,942 +0.03(+0.52%)
Mar 11, 2024 5.800 5.895 5.650 5.730 256,767 -0.06(-1.04%)
Mar 08, 2024 6.030 6.420 5.780 5.790 283,588 -0.28(-4.61%)
Mar 07, 2024 6.180 6.200 5.980 6.070 184,953 -0.08(-1.30%)
Mar 06, 2024 6.310 6.380 6.090 6.150 129,368 -0.15(-2.38%)
Mar 05, 2024 6.410 6.455 6.270 6.300 141,320 -0.19(-2.93%)
Mar 04, 2024 6.590 6.590 6.310 6.490 205,000 -0.11(-1.67%)
Mar 01, 2024 6.730 6.730 6.510 6.600 139,481 -0.16(-2.37%)
Feb 29, 2024 6.600 6.940 6.600 6.760 237,987 +0.25(+3.84%)
Feb 28, 2024 6.420 6.580 6.350 6.510 150,451 +0.10(+1.56%)
Feb 27, 2024 6.620 6.690 6.400 6.410 134,387 -0.15(-2.29%)
Feb 26, 2024 6.380 6.670 6.334 6.560 168,969 +0.11(+1.71%)
Feb 23, 2024 6.690 6.690 6.140 6.450 246,181 -0.30(-4.44%)
Feb 22, 2024 7.090 7.180 6.750 6.750 401,060 -0.40(-5.59%)
Feb 21, 2024 7.180 7.270 7.060 7.150 221,682 -0.07(-0.97%)
Feb 20, 2024 7.040 7.280 7.010 7.220 187,003 +0.07(+0.98%)
Feb 16, 2024 7.070 7.190 6.930 7.150 250,340 +0.03(+0.42%)
Feb 15, 2024 6.870 7.160 6.725 7.120 274,496 +0.28(+4.09%)
Feb 14, 2024 6.260 6.850 6.260 6.840 271,163 +0.61(+9.79%)
Feb 13, 2024 6.290 6.469 6.210 6.230 360,736 -0.27(-4.15%)
Feb 12, 2024 6.140 6.510 6.130 6.500 269,777 +0.37(+6.04%)
Feb 09, 2024 5.930 6.150 5.895 6.130 143,706 +0.20(+3.37%)
Feb 08, 2024 5.980 6.050 5.900 5.930 215,393 +0.01(+0.17%)
Feb 07, 2024 5.980 6.160 5.770 5.920 841,947 -0.04(-0.67%)
Feb 06, 2024 6.130 6.280 5.870 5.960 288,581 -0.18(-2.93%)
Feb 05, 2024 6.250 6.280 5.940 6.140 224,041 -0.10(-1.60%)
Feb 02, 2024 6.440 6.440 6.120 6.240 300,170 -0.27(-4.15%)
Feb 01, 2024 6.920 7.131 6.210 6.510 726,476 +0.18(+2.84%)
Jan 31, 2024 6.760 6.760 6.310 6.330 224,515 -0.46(-6.77%)
Jan 30, 2024 6.900 6.970 6.600 6.790 297,722 -0.12(-1.74%)
Jan 29, 2024 7.080 7.080 6.860 6.910 170,512 -0.19(-2.68%)
Jan 26, 2024 7.300 7.460 7.100 7.100 145,403 -0.16(-2.20%)
Jan 25, 2024 7.200 7.410 7.065 7.260 227,988 +0.11(+1.54%)
Jan 24, 2024 7.450 7.680 7.125 7.150 298,306 -0.23(-3.12%)
Jan 23, 2024 7.760 7.770 7.290 7.380 341,173 -0.38(-4.90%)
Jan 22, 2024 6.760 8.180 6.740 7.760 882,221 +1.03(+15.30%)
Jan 19, 2024 6.820 6.820 6.520 6.730 325,299 -0.06(-0.88%)
Jan 18, 2024 7.160 7.190 6.710 6.790 768,244 -0.38(-5.30%)
Jan 17, 2024 7.630 7.630 7.120 7.170 333,760 -0.58(-7.48%)
Jan 16, 2024 7.900 7.910 7.730 7.750 309,178 -0.21(-2.64%)
Jan 12, 2024 7.790 8.070 7.770 7.960 230,728 +0.21(+2.71%)
Jan 11, 2024 8.130 8.145 7.730 7.750 249,720 -0.39(-4.79%)
Jan 10, 2024 8.130 8.260 8.072 8.140 167,666 +0.02(+0.25%)
Jan 09, 2024 8.190 8.290 8.050 8.120 165,742 -0.17(-2.05%)
Jan 08, 2024 8.230 8.370 8.152 8.290 255,870 +0.08(+0.97%)
Jan 05, 2024 8.280 8.360 8.160 8.210 207,612 -0.09(-1.08%)
Jan 04, 2024 8.670 8.670 8.300 8.300 281,950 -0.31(-3.60%)
Jan 03, 2024 8.080 8.660 7.950 8.610 635,135 +0.50(+6.17%)
Jan 02, 2024 8.390 8.550 8.070 8.110 398,043 -0.32(-3.80%)
Dec 29, 2023 8.460 8.610 8.320 8.430 255,193 -0.06(-0.71%)
Dec 28, 2023 8.570 8.710 8.414 8.490 347,720 -0.12(-1.39%)
Dec 27, 2023 8.550 8.620 8.391 8.610 277,226 +0.03(+0.35%)
Dec 26, 2023 8.400 8.620 8.280 8.580 293,830 +0.31(+3.75%)
Dec 22, 2023 7.820 8.300 7.820 8.270 501,101 +0.49(+6.30%)
Dec 21, 2023 7.660 7.820 7.660 7.780 222,554 +0.12(+1.57%)
Dec 20, 2023 7.680 7.910 7.640 7.660 257,985 +0.00(+0.00%)
Dec 19, 2023 7.650 7.990 7.600 7.660 291,956 +0.06(+0.79%)
Dec 18, 2023 7.920 8.030 7.450 7.600 592,236 -0.32(-4.04%)
Dec 15, 2023 8.060 8.120 7.580 7.920 1,031,479 +0.06(+0.76%)
Dec 14, 2023 7.690 8.330 7.590 7.860 910,131 +0.32(+4.24%)
Dec 13, 2023 7.670 7.750 7.260 7.540 1,073,463 -0.11(-1.44%)
Dec 12, 2023 7.900 7.940 7.560 7.650 704,542 -0.22(-2.80%)
Dec 11, 2023 8.870 8.910 7.790 7.870 914,402 -0.92(-10.47%)
Dec 08, 2023 11.60 11.60 8.740 8.790 2,409,895 -3.71(-29.68%)
Dec 07, 2023 12.00 12.51 11.85 12.50 373,786 +0.47(+3.91%)
Dec 06, 2023 11.75 12.36 11.61 12.03 246,999 -0.05(-0.41%)
Dec 05, 2023 12.10 12.18 12.00 12.08 169,445 -0.07(-0.58%)
Dec 04, 2023 12.16 12.44 12.04 12.15 186,558 -0.06(-0.49%)
Dec 01, 2023 11.72 12.22 11.65 12.21 192,049 +0.40(+3.39%)
Nov 30, 2023 11.93 11.99 11.74 11.81 86,646 -0.10(-0.84%)
Nov 29, 2023 11.88 12.09 11.84 11.91 92,231 +0.05(+0.42%)
Nov 28, 2023 12.21 12.37 11.80 11.86 122,379 -0.39(-3.18%)
Nov 27, 2023 12.25 12.33 12.15 12.25 106,828 -0.12(-0.97%)
Nov 24, 2023 12.16 12.48 12.16 12.37 78,215 +0.22(+1.81%)
Nov 22, 2023 12.37 12.50 12.05 12.15 97,295 -0.12(-0.98%)
Nov 21, 2023 12.23 12.37 12.06 12.27 97,614 -0.04(-0.32%)
Nov 20, 2023 12.25 12.48 12.02 12.31 106,228 -0.02(-0.16%)
Nov 17, 2023 12.12 12.44 12.12 12.33 148,862 +0.30(+2.49%)
Nov 16, 2023 12.31 12.36 11.99 12.03 98,642 -0.33(-2.67%)
Nov 15, 2023 12.45 12.57 12.18 12.36 190,260 -0.03(-0.24%)
Nov 14, 2023 12.12 12.48 12.12 12.39 227,070 +0.42(+3.51%)
Nov 13, 2023 11.92 12.21 11.82 11.97 107,682 -0.09(-0.75%)
Nov 10, 2023 11.95 12.15 11.54 12.06 205,934 +0.09(+0.75%)
Nov 09, 2023 12.69 12.69 11.73 11.97 233,362 -0.32(-2.60%)
Nov 08, 2023 12.77 12.80 12.17 12.29 274,375 -0.48(-3.76%)
Nov 07, 2023 12.67 12.92 12.50 12.77 205,695 +0.08(+0.63%)
Nov 06, 2023 12.77 12.99 12.45 12.69 176,546 +0.01(+0.08%)
Nov 03, 2023 12.81 13.04 12.64 12.68 196,580 +0.08(+0.63%)
Nov 02, 2023 12.40 12.69 12.36 12.60 158,786 +0.28(+2.27%)
Nov 01, 2023 12.20 12.49 11.93 12.32 151,910 +0.12(+0.98%)
Oct 31, 2023 11.84 12.37 11.84 12.20 412,415 +0.42(+3.61%)
Oct 30, 2023 11.27 11.80 11.16 11.78 200,143 +0.60(+5.32%)
Oct 27, 2023 11.52 11.63 11.06 11.18 168,535 -0.32(-2.78%)
Oct 26, 2023 11.02 11.57 10.90 11.50 201,926 +0.44(+3.98%)
Oct 25, 2023 10.69 11.09 10.65 11.06 182,614 +0.29(+2.69%)
Oct 24, 2023 10.90 10.91 10.70 10.77 87,987 -0.05(-0.46%)
Oct 23, 2023 10.61 11.11 10.44 10.82 187,360 +0.13(+1.22%)
Oct 20, 2023 10.74 10.98 10.69 10.69 176,467 +0.00(+0.00%)
Oct 19, 2023 10.64 11.17 10.61 10.69 246,232 -0.06(-0.56%)
Oct 18, 2023 10.30 10.81 10.14 10.75 195,896 +0.43(+4.17%)
Oct 17, 2023 10.15 10.52 10.09 10.32 311,056 +0.03(+0.29%)
Oct 16, 2023 10.55 10.53 10.01 10.29 414,218 -0.08(-0.77%)
Oct 13, 2023 9.980 10.90 9.650 10.37 1,504,096 +2.23(+27.40%)
Oct 12, 2023 8.990 8.990 7.910 8.140 465,000 -0.66(-7.50%)
Oct 11, 2023 8.650 8.890 8.580 8.800 96,827 +0.11(+1.27%)
Oct 10, 2023 8.860 9.080 8.662 8.690 107,621 -0.22(-2.47%)
Oct 09, 2023 8.430 9.130 8.430 8.910 257,771 +0.69(+8.39%)
Oct 06, 2023 8.150 8.470 8.110 8.220 84,675 +0.02(+0.24%)
Oct 05, 2023 8.240 8.320 8.095 8.200 184,847 -0.04(-0.49%)
Oct 04, 2023 8.060 8.400 8.030 8.240 95,657 +0.20(+2.49%)
Oct 03, 2023 8.570 8.650 8.030 8.040 168,871 -0.46(-5.41%)
Oct 02, 2023 8.760 8.760 8.320 8.500 157,739 -0.25(-2.86%)
Sep 29, 2023 8.630 8.760 8.460 8.750 136,708 +0.14(+1.63%)
Sep 28, 2023 8.580 8.640 8.345 8.610 106,846 +0.06(+0.70%)
Sep 27, 2023 8.600 8.605 8.390 8.550 132,023 -0.02(-0.23%)
Sep 26, 2023 8.490 8.580 8.460 8.570 128,382 +0.07(+0.82%)
Sep 25, 2023 8.500 8.570 8.490 8.500 104,434 +0.02(+0.24%)
Sep 22, 2023 8.510 8.560 8.410 8.480 109,895 -0.02(-0.24%)
Sep 21, 2023 8.470 8.570 8.420 8.500 85,794 +0.00(+0.00%)
Sep 20, 2023 8.530 8.770 8.430 8.500 141,352 -0.02(-0.23%)
Sep 19, 2023 8.610 8.700 8.410 8.520 110,350 -0.09(-1.05%)
Sep 18, 2023 8.560 8.680 8.490 8.610 116,945 +0.08(+0.94%)
Sep 15, 2023 8.790 8.790 8.470 8.530 538,470 -0.28(-3.18%)
Sep 14, 2023 8.730 8.850 8.630 8.810 110,890 +0.18(+2.09%)
Sep 13, 2023 8.540 8.740 8.490 8.630 146,174 +0.10(+1.17%)
Sep 12, 2023 8.970 9.034 8.383 8.530 207,853 -0.43(-4.80%)
Sep 11, 2023 9.620 9.620 8.810 8.960 177,292 -0.75(-7.72%)
Sep 08, 2023 9.750 9.780 9.600 9.710 71,998 -0.03(-0.31%)
Sep 07, 2023 9.780 9.795 9.530 9.740 110,403 -0.06(-0.61%)
Sep 06, 2023 9.860 9.860 9.590 9.800 121,956 +0.03(+0.31%)
Sep 05, 2023 10.00 10.05 9.750 9.770 147,053 -0.30(-2.98%)
Sep 01, 2023 10.08 10.21 9.990 10.07 106,151 +0.02(+0.20%)
Aug 31, 2023 10.10 10.24 9.990 10.05 109,755 +0.03(+0.30%)
Aug 30, 2023 9.810 10.04 9.810 10.02 145,679 +0.19(+1.93%)
Aug 29, 2023 9.740 9.945 9.700 9.830 183,628 +0.11(+1.13%)
Aug 28, 2023 9.710 9.870 9.565 9.720 144,443 +0.07(+0.73%)
Aug 25, 2023 9.610 9.680 9.430 9.650 116,922 +0.05(+0.52%)
Aug 24, 2023 9.700 9.740 9.390 9.600 198,919 -0.11(-1.13%)
Aug 23, 2023 9.230 9.730 9.185 9.710 133,462 +0.45(+4.86%)
Aug 22, 2023 9.320 9.410 9.200 9.260 69,977 -0.02(-0.22%)
Aug 21, 2023 9.240 9.520 9.200 9.280 118,234 +0.08(+0.87%)
Aug 18, 2023 9.110 9.320 9.110 9.200 110,016 -0.01(-0.11%)
Aug 17, 2023 9.220 9.370 9.170 9.210 84,035 +0.01(+0.11%)
Aug 16, 2023 9.210 9.410 9.150 9.200 197,975 -0.05(-0.54%)
Aug 15, 2023 9.450 9.450 9.210 9.250 106,187 -0.23(-2.43%)
Aug 14, 2023 9.310 9.500 9.270 9.480 88,289 +0.13(+1.39%)
Aug 11, 2023 9.360 9.380 9.252 9.350 68,284 -0.01(-0.11%)
Aug 10, 2023 9.370 9.620 9.300 9.360 88,603 +0.00(+0.00%)
Aug 09, 2023 9.810 9.810 9.350 9.360 87,237 -0.45(-4.59%)
Aug 08, 2023 9.590 9.880 9.420 9.810 105,923 +0.07(+0.72%)
Aug 07, 2023 9.970 10.09 9.590 9.740 120,434 -0.16(-1.62%)
Aug 04, 2023 9.970 10.11 9.890 9.900 163,970 -0.08(-0.80%)
Aug 03, 2023 9.910 10.04 9.910 9.980 166,440 -0.02(-0.20%)
Aug 02, 2023 10.00 10.20 9.931 10.00 129,868 -0.09(-0.89%)
Aug 01, 2023 9.680 10.12 9.570 10.09 307,071 -0.07(-0.69%)
Jul 31, 2023 10.13 10.28 10.02 10.16 99,844 +0.10(+0.99%)
Jul 28, 2023 10.10 10.22 10.00 10.06 114,219 +0.05(+0.50%)
Jul 27, 2023 10.23 10.25 9.960 10.01 125,856 -0.18(-1.77%)
Jul 26, 2023 10.03 10.32 10.00 10.19 102,372 +0.14(+1.44%)
Jul 25, 2023 10.15 10.19 9.980 10.04 123,066 -0.11(-1.03%)
Jul 24, 2023 10.06 10.24 9.970 10.15 215,022 +0.10(+1.00%)
Jul 21, 2023 10.15 10.17 9.680 10.05 249,382 +0.01(+0.10%)
Jul 20, 2023 9.600 10.07 9.595 10.04 329,255 +0.50(+5.24%)
Jul 19, 2023 9.250 9.570 9.200 9.540 254,520 +0.32(+3.47%)
Jul 18, 2023 9.040 9.230 9.000 9.220 155,802 +0.17(+1.88%)
Jul 17, 2023 8.710 9.220 8.710 9.050 193,852 +0.32(+3.67%)
Jul 14, 2023 9.000 9.000 8.590 8.730 278,791 -0.32(-3.54%)
Jul 13, 2023 9.040 9.220 8.945 9.050 206,205 +0.12(+1.34%)
Jul 12, 2023 9.100 9.175 8.760 8.930 200,709 +0.02(+0.22%)
Jul 11, 2023 8.960 8.970 8.850 8.910 138,113 +0.02(+0.22%)
Jul 10, 2023 8.870 9.020 8.770 8.890 175,940 +0.05(+0.57%)
Jul 07, 2023 8.560 8.930 8.560 8.840 276,077 +0.25(+2.91%)
Jul 06, 2023 8.900 8.920 8.560 8.590 326,759 -0.27(-3.05%)
Jul 05, 2023 9.220 9.225 8.860 8.860 178,055 -0.38(-4.11%)
Jul 03, 2023 9.150 9.280 9.060 9.240 129,631 +0.10(+1.09%)
Jun 30, 2023 9.240 9.340 9.110 9.140 220,409 -0.04(-0.44%)
Jun 29, 2023 9.000 9.280 9.000 9.180 179,539 +0.20(+2.23%)
Jun 28, 2023 9.260 9.260 8.970 8.980 165,003 -0.28(-3.02%)
Jun 27, 2023 9.250 9.490 9.180 9.260 200,899 -0.12(-1.28%)
Jun 26, 2023 9.520 9.940 9.370 9.380 329,742 +0.26(+2.85%)
Jun 23, 2023 8.890 9.340 8.780 9.120 559,343 +0.14(+1.56%)
Jun 22, 2023 8.960 9.200 8.670 8.980 388,819 +0.02(+0.22%)
Jun 21, 2023 8.410 8.990 8.330 8.960 650,679 +0.49(+5.79%)
Jun 20, 2023 8.440 8.690 8.360 8.470 598,901 +0.06(+0.71%)
Jun 16, 2023 8.900 9.140 8.360 8.410 6,527,538 -0.45(-5.08%)
Jun 15, 2023 8.520 9.420 8.520 8.860 1,034,800 -2.05(-18.79%)
May 08, 2023 10.83 10.95 10.66 10.91 79,700 +0.17(+1.58%)
May 05, 2023 10.72 10.80 10.52 10.74 151,576 +0.28(+2.68%)
May 04, 2023 10.56 10.56 10.13 10.46 146,056 -0.21(-1.97%)
May 03, 2023 10.86 10.86 10.52 10.67 183,894 -0.15(-1.39%)
May 02, 2023 10.80 10.89 10.29 10.82 211,684 -0.09(-0.82%)
May 01, 2023 10.54 11.26 10.53 10.91 240,856 +0.56(+5.41%)
Apr 28, 2023 10.16 10.37 10.05 10.35 100,544 +0.17(+1.67%)
Apr 27, 2023 10.32 10.32 10.10 10.18 84,236 -0.07(-0.68%)
Apr 26, 2023 10.30 10.49 10.10 10.25 81,180 -0.11(-1.06%)
Apr 25, 2023 10.61 10.80 10.30 10.36 69,726 -0.42(-3.90%)
Apr 24, 2023 11.20 11.20 10.70 10.78 58,345 -0.38(-3.41%)
Apr 21, 2023 10.91 11.36 10.86 11.16 118,047 +0.25(+2.29%)
Apr 20, 2023 10.77 11.11 10.69 10.91 100,982 +0.07(+0.65%)
Apr 19, 2023 10.68 11.00 10.60 10.84 78,991 +0.04(+0.37%)
Apr 18, 2023 10.97 11.21 10.66 10.80 68,285 -0.17(-1.55%)
Apr 17, 2023 11.13 11.14 10.73 10.97 73,093 -0.07(-0.63%)
Apr 14, 2023 11.27 11.42 10.88 11.04 84,789 -0.14(-1.25%)
Apr 13, 2023 11.45 11.57 11.14 11.18 67,535 -0.20(-1.76%)
Apr 12, 2023 11.91 11.91 11.34 11.38 56,723 -0.44(-3.72%)
Apr 11, 2023 12.12 12.12 11.81 11.82 59,019 -0.19(-1.58%)
Apr 10, 2023 11.97 12.19 11.89 12.01 81,104 +0.02(+0.17%)
Apr 06, 2023 11.94 12.04 11.64 11.99 73,165 +0.01(+0.08%)
Apr 05, 2023 12.07 12.16 11.95 11.98 58,281 -0.22(-1.80%)
Apr 04, 2023 12.45 12.45 12.13 12.20 80,655 -0.13(-1.05%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.