Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

A10 Networks Inc (NY: ATEN )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 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 (%)
Jan 31, 2020 6.638 6.667 6.504 6.552 178,781 -0.11(-1.59%)
Jan 30, 2020 6.581 6.706 6.581 6.658 149,378 +0.02(+0.29%)
Jan 29, 2020 6.629 6.744 6.581 6.638 192,507 +0.07(+1.02%)
Jan 28, 2020 6.609 6.686 6.542 6.571 138,028 -0.02(-0.29%)
Jan 27, 2020 6.667 6.715 6.590 6.590 158,011 -0.20(-2.97%)
Jan 24, 2020 6.869 6.908 6.744 6.792 142,297 -0.05(-0.70%)
Jan 23, 2020 6.686 6.879 6.677 6.840 233,907 +0.10(+1.43%)
Jan 22, 2020 6.715 6.792 6.713 6.744 151,773 +0.05(+0.72%)
Jan 21, 2020 6.850 6.860 6.677 6.696 270,460 -0.16(-2.38%)
Jan 17, 2020 6.985 6.985 6.831 6.860 283,555 -0.08(-1.11%)
Jan 16, 2020 6.956 7.052 6.917 6.937 198,894 +0.05(+0.70%)
Jan 15, 2020 6.840 6.975 6.840 6.888 160,207 +0.04(+0.56%)
Jan 14, 2020 6.850 6.965 6.763 6.850 207,092 -0.01(-0.14%)
Jan 13, 2020 6.965 7.004 6.840 6.860 245,588 -0.10(-1.38%)
Jan 10, 2020 7.119 7.206 6.927 6.956 318,688 -0.16(-2.30%)
Jan 09, 2020 7.110 7.187 7.023 7.119 420,204 +0.04(+0.54%)
Jan 08, 2020 7.100 7.206 6.908 7.081 366,185 +0.27(+3.95%)
Jan 07, 2020 6.715 6.831 6.696 6.811 163,305 +0.10(+1.43%)
Jan 06, 2020 6.600 6.783 6.571 6.715 162,527 +0.04(+0.58%)
Jan 03, 2020 6.552 6.696 6.552 6.677 200,401 +0.01(+0.14%)
Jan 02, 2020 6.629 6.706 6.629 6.667 147,791 +0.06(+0.87%)
Dec 31, 2019 6.686 6.715 6.590 6.609 156,641 -0.08(-1.15%)
Dec 30, 2019 6.619 6.715 6.504 6.686 196,630 +0.09(+1.31%)
Dec 27, 2019 6.754 6.754 6.552 6.600 191,878 -0.13(-1.86%)
Dec 26, 2019 6.763 6.821 6.667 6.725 192,857 -0.03(-0.43%)
Dec 24, 2019 6.696 6.811 6.686 6.754 96,770 +0.09(+1.30%)
Dec 23, 2019 6.811 6.811 6.581 6.667 190,074 -0.12(-1.70%)
Dec 20, 2019 6.831 6.850 6.609 6.783 1,605,498 -0.02(-0.28%)
Dec 19, 2019 6.609 6.811 6.561 6.802 400,816 +0.22(+3.36%)
Dec 18, 2019 6.552 6.581 6.465 6.581 278,790 +0.07(+1.03%)
Dec 17, 2019 6.379 6.523 6.369 6.513 242,920 +0.12(+1.80%)
Dec 16, 2019 6.148 6.417 6.148 6.398 473,477 +0.29(+4.72%)
Dec 13, 2019 6.119 6.273 6.080 6.109 294,469 -0.08(-1.24%)
Dec 12, 2019 6.196 6.330 6.152 6.186 168,184 -0.01(-0.16%)
Dec 11, 2019 6.128 6.205 6.062 6.196 186,517 +0.08(+1.26%)
Dec 10, 2019 5.965 6.148 5.922 6.119 184,829 +0.20(+3.41%)
Dec 09, 2019 6.023 6.100 5.917 5.917 392,017 -0.16(-2.69%)
Dec 06, 2019 6.023 6.128 6.003 6.080 314,010 +0.04(+0.64%)
Dec 05, 2019 6.148 6.148 6.003 6.042 289,488 -0.09(-1.41%)
Dec 04, 2019 6.225 6.350 6.109 6.128 348,432 -0.09(-1.39%)
Dec 03, 2019 6.225 6.238 6.128 6.215 224,861 -0.08(-1.22%)
Dec 02, 2019 6.417 6.436 6.263 6.292 198,298 -0.13(-1.95%)
Nov 29, 2019 6.446 6.581 6.407 6.417 162,774 -0.09(-1.33%)
Nov 27, 2019 6.455 6.532 6.427 6.504 174,727 +0.06(+0.90%)
Nov 26, 2019 6.494 6.552 6.446 6.446 189,330 -0.01(-0.15%)
Nov 25, 2019 6.340 6.513 6.340 6.455 179,486 +0.12(+1.82%)
Nov 22, 2019 6.475 6.542 6.330 6.340 212,874 -0.12(-1.79%)
Nov 21, 2019 6.455 6.523 6.388 6.455 204,757 -0.02(-0.30%)
Nov 20, 2019 6.504 6.686 6.475 6.475 297,533 -0.11(-1.61%)
Nov 19, 2019 6.552 6.638 6.494 6.581 253,472 +0.07(+1.03%)
Nov 18, 2019 6.686 6.715 6.494 6.513 187,352 -0.20(-3.01%)
Nov 15, 2019 6.773 6.831 6.706 6.715 223,684 +0.00(+0.00%)
Nov 14, 2019 6.773 6.783 6.398 6.715 684,997 -0.07(-0.99%)
Nov 13, 2019 6.850 6.937 6.734 6.783 133,854 -0.13(-1.81%)
Nov 12, 2019 6.975 7.095 6.888 6.908 236,698 -0.09(-1.24%)
Nov 11, 2019 6.946 7.004 6.869 6.994 135,010 +0.01(+0.14%)
Nov 08, 2019 7.033 7.090 6.985 6.985 187,304 -0.07(-0.95%)
Nov 07, 2019 6.965 7.105 6.946 7.052 271,662 +0.09(+1.24%)
Nov 06, 2019 6.840 6.994 6.754 6.965 289,287 +0.12(+1.69%)
Nov 05, 2019 6.946 7.042 6.802 6.850 296,027 -0.14(-2.06%)
Nov 04, 2019 6.985 7.100 6.879 6.994 352,856 +0.02(+0.28%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.