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:

Allot Communications (NQ: ALLT )

2.159 +0.029 (+1.34%)
Streaming Delayed Price Updated: 1:46 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.150 4.230 4.081 4.110 35,075 -0.14(-3.29%)
Oct 29, 2009 4.010 4.250 3.945 4.250 53,000 +0.16(+3.91%)
Oct 28, 2009 4.150 4.190 4.050 4.090 73,900 -0.06(-1.38%)
Oct 27, 2009 4.050 4.190 4.050 4.147 88,119 +0.10(+2.40%)
Oct 26, 2009 3.910 4.100 3.770 4.050 41,121 +0.14(+3.58%)
Oct 23, 2009 3.960 3.970 3.900 3.910 43,328 -0.09(-2.25%)
Oct 22, 2009 3.990 4.100 3.990 4.000 8,200 +0.01(+0.25%)
Oct 21, 2009 4.090 4.120 3.990 3.990 8,600 -0.11(-2.68%)
Oct 20, 2009 4.060 4.300 3.990 4.100 20,366 -0.03(-0.73%)
Oct 19, 2009 4.270 4.300 4.101 4.130 15,808 -0.05(-1.20%)
Oct 16, 2009 4.240 4.250 4.098 4.180 34,102 +0.03(+0.72%)
Oct 15, 2009 4.060 4.150 3.910 4.150 149,289 +0.12(+2.98%)
Oct 14, 2009 3.900 4.070 3.900 4.030 55,200 +0.19(+4.95%)
Oct 13, 2009 3.890 4.050 3.840 3.840 343,750 -0.01(-0.26%)
Oct 12, 2009 3.800 3.880 3.570 3.850 56,268 +0.05(+1.32%)
Oct 09, 2009 3.660 3.800 3.660 3.800 5,936 +0.08(+2.15%)
Oct 08, 2009 3.800 3.800 3.601 3.720 17,275 +0.02(+0.54%)
Oct 07, 2009 3.700 3.700 3.700 3.700 100 +0.00(+0.00%)
Oct 06, 2009 3.900 3.900 3.680 3.700 56,295 -0.10(-2.63%)
Oct 05, 2009 3.790 3.900 3.790 3.800 18,600 +0.00(+0.00%)
Oct 02, 2009 3.700 3.850 3.700 3.800 11,000 -0.01(-0.26%)
Oct 01, 2009 3.760 3.880 3.760 3.810 18,332 -0.03(-0.78%)
Sep 30, 2009 3.820 3.900 3.510 3.840 242,388 +0.05(+1.32%)
Sep 29, 2009 3.710 3.850 3.690 3.790 149,413 +0.11(+2.99%)
Sep 28, 2009 3.782 3.790 3.550 3.680 40,825 -0.08(-2.13%)
Sep 25, 2009 3.600 3.850 3.550 3.760 180,669 +0.17(+4.74%)
Sep 24, 2009 3.530 3.600 3.530 3.590 84,977 +0.06(+1.70%)
Sep 23, 2009 3.670 3.670 3.530 3.530 90,624 -0.10(-2.75%)
Sep 22, 2009 3.745 3.745 3.370 3.630 67,401 +0.03(+0.83%)
Sep 21, 2009 3.570 3.690 3.500 3.600 43,314 -0.03(-0.83%)
Sep 18, 2009 3.630 3.680 3.550 3.630 14,439 +0.07(+1.97%)
Sep 17, 2009 3.630 3.770 3.520 3.560 26,972 -0.04(-1.11%)
Sep 16, 2009 3.550 3.790 3.500 3.600 587,583 +0.02(+0.56%)
Sep 15, 2009 3.560 3.740 3.500 3.580 16,910 +0.03(+0.85%)
Sep 14, 2009 3.680 3.730 3.490 3.550 21,347 -0.13(-3.53%)
Sep 11, 2009 3.660 3.780 3.392 3.680 31,031 -0.02(-0.54%)
Sep 10, 2009 3.580 3.850 3.570 3.700 197,187 +0.02(+0.54%)
Sep 09, 2009 3.770 3.830 3.620 3.680 100,167 -0.09(-2.39%)
Sep 08, 2009 3.750 3.850 3.720 3.770 62,510 -0.03(-0.79%)
Sep 04, 2009 3.800 3.890 3.750 3.800 15,297 +0.00(+0.00%)
Sep 03, 2009 3.820 3.830 3.720 3.800 62,500 -0.03(-0.78%)
Sep 02, 2009 3.720 3.910 3.720 3.830 19,815 +0.03(+0.79%)
Sep 01, 2009 3.770 3.815 3.710 3.800 26,356 +0.01(+0.26%)
Aug 31, 2009 4.010 4.010 3.700 3.790 37,921 -0.36(-8.67%)
Aug 28, 2009 4.200 4.220 3.950 4.150 27,905 +0.10(+2.47%)
Aug 27, 2009 4.030 4.050 3.852 4.050 56,426 +0.00(+0.00%)
Aug 26, 2009 4.150 4.220 4.050 4.050 30,700 -0.15(-3.57%)
Aug 25, 2009 4.130 4.250 4.110 4.200 48,555 +0.03(+0.72%)
Aug 24, 2009 4.020 4.180 3.960 4.170 52,790 +0.13(+3.22%)
Aug 21, 2009 4.040 4.040 3.550 4.040 83,752 +0.06(+1.51%)
Aug 20, 2009 3.890 4.000 3.830 3.980 33,100 +0.13(+3.38%)
Aug 19, 2009 3.760 3.990 3.760 3.850 40,906 -0.01(-0.26%)
Aug 18, 2009 3.600 3.860 3.310 3.860 86,255 +0.19(+5.18%)
Aug 17, 2009 3.590 3.700 3.400 3.670 52,466 -0.11(-2.91%)
Aug 14, 2009 3.880 3.990 3.700 3.780 29,439 -0.22(-5.50%)
Aug 13, 2009 4.030 4.110 3.880 4.000 57,611 +0.01(+0.25%)
Aug 12, 2009 3.700 4.050 3.620 3.990 142,248 +0.24(+6.40%)
Aug 11, 2009 3.700 3.890 3.615 3.750 22,603 +0.04(+1.08%)
Aug 10, 2009 3.950 3.950 3.660 3.710 63,128 -0.12(-3.13%)
Aug 07, 2009 3.880 4.060 3.830 3.830 31,351 -0.08(-2.05%)
Aug 06, 2009 3.890 4.070 3.750 3.910 45,460 +0.14(+3.71%)
Aug 05, 2009 3.900 3.940 3.770 3.770 41,687 -0.07(-1.82%)
Aug 04, 2009 3.952 3.980 3.810 3.840 17,025 -0.10(-2.54%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.