Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allot Communications (NQ: ALLT )

2.161 +0.001 (+0.04%)
Streaming Delayed Price Updated: 1:14 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 6.770 6.820 6.750 6.800 43,729 -0.03(-0.44%)
Jun 28, 2007 7.000 7.000 6.760 6.830 16,925 -0.08(-1.16%)
Jun 27, 2007 6.890 6.940 6.750 6.910 44,000 -0.02(-0.29%)
Jun 26, 2007 7.050 7.100 6.830 6.930 82,661 -0.25(-3.48%)
Jun 25, 2007 7.160 7.290 7.130 7.180 40,796 -0.03(-0.42%)
Jun 22, 2007 7.100 7.300 6.880 7.210 109,059 +0.21(+3.00%)
Jun 21, 2007 6.980 7.090 6.750 7.000 56,586 +0.07(+1.01%)
Jun 20, 2007 6.890 6.960 6.750 6.930 150,200 +0.01(+0.14%)
Jun 19, 2007 6.862 7.000 6.862 6.920 198,100 +0.07(+1.02%)
Jun 18, 2007 6.810 6.970 6.690 6.850 73,400 +0.02(+0.32%)
Jun 15, 2007 6.910 6.950 6.790 6.828 45,500 -0.07(-1.04%)
Jun 14, 2007 6.800 6.970 6.800 6.900 13,200 -0.04(-0.58%)
Jun 13, 2007 6.860 7.000 6.750 6.940 69,200 +0.19(+2.81%)
Jun 12, 2007 6.720 7.000 6.720 6.750 52,200 -0.06(-0.88%)
Jun 11, 2007 6.760 6.870 6.720 6.810 67,847 +0.06(+0.89%)
Jun 08, 2007 6.770 6.950 6.700 6.750 65,802 -0.06(-0.88%)
Jun 07, 2007 6.700 6.860 6.700 6.810 160,386 +0.06(+0.89%)
Jun 06, 2007 6.880 6.880 6.600 6.750 89,776 -0.20(-2.88%)
Jun 05, 2007 7.010 7.010 6.790 6.950 167,146 -0.10(-1.42%)
Jun 04, 2007 6.960 7.100 6.720 7.050 302,701 +0.04(+0.57%)
Jun 01, 2007 6.750 7.190 6.650 7.010 294,538 +0.22(+3.24%)
May 31, 2007 6.400 6.900 6.300 6.790 325,150 +0.34(+5.27%)
May 30, 2007 6.500 6.600 6.380 6.450 308,078 -0.15(-2.27%)
May 29, 2007 6.900 6.950 6.600 6.600 578,398 -0.45(-6.38%)
May 25, 2007 7.060 7.060 6.950 7.050 55,013 +0.06(+0.86%)
May 24, 2007 7.080 7.220 6.960 6.990 45,398 -0.12(-1.69%)
May 23, 2007 7.330 7.400 6.880 7.110 159,758 -0.29(-3.98%)
May 22, 2007 7.420 7.570 7.230 7.405 38,539 -0.05(-0.61%)
May 21, 2007 7.400 7.540 7.300 7.450 46,234 +0.06(+0.81%)
May 18, 2007 7.410 7.490 7.300 7.390 9,981 -0.03(-0.40%)
May 17, 2007 7.400 7.460 7.350 7.420 7,346 +0.04(+0.54%)
May 16, 2007 7.560 7.720 7.310 7.380 96,552 -0.20(-2.64%)
May 15, 2007 7.500 7.630 7.460 7.580 44,017 +0.14(+1.88%)
May 14, 2007 7.590 7.640 7.170 7.440 72,345 -0.18(-2.36%)
May 11, 2007 7.400 7.720 7.240 7.620 62,460 +0.17(+2.28%)
May 10, 2007 7.460 7.850 7.350 7.450 90,280 -0.09(-1.19%)
May 09, 2007 7.800 8.000 7.490 7.540 23,549 -0.31(-3.95%)
May 08, 2007 7.800 7.990 7.800 7.850 19,333 -0.15(-1.88%)
May 07, 2007 8.030 8.030 7.610 8.000 27,458 -0.03(-0.37%)
May 04, 2007 7.710 8.030 7.615 8.030 29,300 +0.26(+3.35%)
May 03, 2007 7.600 7.820 7.600 7.770 33,565 -0.01(-0.13%)
May 02, 2007 7.600 7.800 7.600 7.780 52,132 +0.17(+2.23%)
May 01, 2007 7.560 7.740 7.550 7.610 58,869 -0.11(-1.42%)
Apr 30, 2007 7.600 7.720 7.330 7.720 95,496 -0.06(-0.77%)
Apr 27, 2007 8.150 8.208 7.560 7.780 43,828 -0.40(-4.89%)
Apr 26, 2007 8.400 8.400 8.020 8.180 35,097 -0.13(-1.56%)
Apr 25, 2007 8.300 8.390 8.050 8.310 118,793 +0.11(+1.34%)
Apr 24, 2007 7.820 8.320 7.820 8.200 121,591 +0.27(+3.47%)
Apr 23, 2007 7.540 8.100 7.452 7.925 125,152 +0.52(+7.09%)
Apr 20, 2007 7.350 7.500 7.280 7.400 47,724 +0.10(+1.37%)
Apr 19, 2007 7.230 7.360 7.190 7.300 79,812 +0.08(+1.11%)
Apr 18, 2007 7.190 7.290 7.190 7.220 29,504 -0.05(-0.69%)
Apr 17, 2007 7.200 7.290 7.130 7.270 85,979 +0.12(+1.68%)
Apr 16, 2007 7.230 7.330 7.110 7.150 148,304 -0.05(-0.69%)
Apr 13, 2007 7.350 7.360 7.180 7.200 39,970 -0.09(-1.23%)
Apr 12, 2007 7.100 7.390 7.100 7.290 57,485 -0.05(-0.68%)
Apr 11, 2007 7.410 7.470 7.250 7.340 208,017 -0.12(-1.61%)
Apr 10, 2007 7.500 7.520 7.450 7.460 141,550 -0.02(-0.27%)
Apr 09, 2007 7.550 7.600 7.250 7.480 536,314 +0.47(+6.70%)
Apr 05, 2007 7.000 7.040 6.870 7.010 72,508 +0.03(+0.43%)
Apr 04, 2007 6.990 6.990 6.800 6.980 63,648 +0.00(+0.00%)
Apr 03, 2007 6.910 7.120 6.730 6.980 462,513 -0.13(-1.83%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.