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 )

14.10 +0.12 (+0.86%)
Streaming Delayed Price Updated: 1:40 PM EDT, Sep 20, 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, 2016 8.050 8.050 7.755 7.822 489,872 -0.16(-2.03%)
Nov 29, 2016 7.869 8.232 7.831 7.984 636,996 +0.15(+1.95%)
Nov 28, 2016 8.203 8.251 7.812 7.831 459,261 -0.37(-4.53%)
Nov 25, 2016 8.070 8.203 8.041 8.203 233,806 +0.14(+1.78%)
Nov 23, 2016 8.060 8.060 8.060 0 -0.10(-1.29%)
Nov 22, 2016 8.270 8.317 8.108 8.165 670,212 +0.20(+2.51%)
Nov 21, 2016 7.841 8.003 7.841 7.965 286,651 +0.11(+1.46%)
Nov 18, 2016 7.898 7.944 7.760 7.850 306,002 -0.04(-0.48%)
Nov 17, 2016 7.631 7.898 7.612 7.888 614,391 +0.31(+4.16%)
Nov 16, 2016 7.535 7.612 7.459 7.574 223,718 +0.03(+0.38%)
Nov 15, 2016 7.631 7.669 7.450 7.545 461,407 -0.09(-1.13%)
Nov 14, 2016 7.583 7.726 7.526 7.631 371,217 +0.15(+2.04%)
Nov 11, 2016 7.364 7.659 7.345 7.478 594,701 +0.10(+1.42%)
Nov 10, 2016 7.430 7.574 7.230 7.373 412,623 +0.03(+0.39%)
Nov 09, 2016 7.163 7.383 7.116 7.345 594,951 +0.06(+0.79%)
Nov 08, 2016 7.287 7.378 7.230 7.287 507,835 +0.00(+0.00%)
Nov 07, 2016 7.316 7.345 7.230 7.287 596,215 +0.19(+2.69%)
Nov 04, 2016 7.173 7.230 7.049 7.097 547,323 -0.05(-0.67%)
Nov 03, 2016 7.278 7.316 7.106 7.144 515,942 -0.13(-1.83%)
Nov 02, 2016 7.240 7.459 7.211 7.278 457,982 -0.02(-0.26%)
Nov 01, 2016 7.306 7.469 7.125 7.297 855,440 -0.01(-0.13%)
Oct 31, 2016 7.516 7.535 6.963 7.306 1,566,286 +0.18(+2.54%)
Oct 28, 2016 7.869 7.898 6.057 7.125 3,931,766 -1.45(-16.91%)
Oct 27, 2016 8.794 8.833 8.556 8.575 488,125 -0.09(-0.99%)
Oct 26, 2016 8.642 8.785 8.556 8.661 389,599 +0.03(+0.33%)
Oct 25, 2016 9.023 9.100 8.508 8.632 775,773 -0.42(-4.64%)
Oct 24, 2016 9.062 9.186 9.023 9.052 554,427 -0.01(-0.11%)
Oct 21, 2016 8.966 9.138 8.880 9.062 257,119 +0.04(+0.42%)
Oct 20, 2016 8.976 9.119 8.976 9.023 166,033 -0.01(-0.11%)
Oct 19, 2016 9.062 9.157 8.976 9.033 196,163 +0.03(+0.32%)
Oct 18, 2016 9.138 9.262 8.966 9.004 201,776 -0.06(-0.63%)
Oct 17, 2016 8.957 9.090 8.957 9.062 177,584 +0.10(+1.17%)
Oct 14, 2016 9.042 9.100 8.918 8.957 361,819 -0.06(-0.63%)
Oct 13, 2016 9.052 9.062 8.918 9.014 265,259 -0.09(-0.94%)
Oct 12, 2016 9.252 9.367 9.004 9.100 263,699 -0.12(-1.34%)
Oct 11, 2016 9.596 9.596 9.176 9.224 278,089 -0.39(-4.07%)
Oct 10, 2016 9.405 9.634 9.405 9.615 268,332 +0.15(+1.61%)
Oct 07, 2016 9.290 9.806 9.176 9.462 527,867 +0.16(+1.74%)
Oct 06, 2016 9.262 9.319 9.081 9.300 459,434 -0.06(-0.61%)
Oct 05, 2016 9.500 9.596 9.290 9.357 1,303,421 -0.79(-7.80%)
Oct 04, 2016 10.22 10.36 10.12 10.15 252,753 -0.12(-1.21%)
Oct 03, 2016 10.20 10.28 10.10 10.27 324,309 +0.08(+0.75%)
Sep 30, 2016 10.04 10.36 9.977 10.20 704,244 +0.18(+1.81%)
Sep 29, 2016 10.10 10.17 9.939 10.02 271,743 -0.10(-0.94%)
Sep 28, 2016 10.05 10.16 9.977 10.11 269,009 +0.01(+0.09%)
Sep 27, 2016 9.872 10.12 9.845 10.10 432,736 +0.27(+2.72%)
Sep 26, 2016 10.02 10.02 9.796 9.834 259,752 -0.21(-2.09%)
Sep 23, 2016 10.04 10.13 9.882 10.04 345,418 -0.01(-0.10%)
Sep 22, 2016 10.03 10.15 9.949 10.05 586,428 +0.05(+0.48%)
Sep 21, 2016 9.853 10.02 9.767 10.01 305,692 +0.20(+2.04%)
Sep 20, 2016 9.930 10.01 9.806 9.806 287,931 -0.10(-1.06%)
Sep 19, 2016 9.786 9.958 9.720 9.910 516,101 +0.18(+1.86%)
Sep 16, 2016 9.682 9.777 9.634 9.729 441,458 -0.02(-0.20%)
Sep 15, 2016 9.491 9.872 9.481 9.748 608,474 +0.29(+3.02%)
Sep 14, 2016 9.367 9.567 9.329 9.462 320,848 +0.10(+1.12%)
Sep 13, 2016 9.605 9.643 9.119 9.357 560,178 -0.34(-3.54%)
Sep 12, 2016 9.395 9.758 9.214 9.701 641,638 +0.26(+2.73%)
Sep 09, 2016 9.643 9.777 9.376 9.443 514,151 -0.29(-2.94%)
Sep 08, 2016 9.767 9.806 9.672 9.729 335,887 -0.02(-0.20%)
Sep 07, 2016 9.634 9.748 9.615 9.748 689,556 +0.12(+1.29%)
Sep 06, 2016 9.510 9.767 9.510 9.624 617,848 +0.02(+0.20%)
Sep 02, 2016 9.567 9.605 9.605 9.605 487,813 +0.13(+1.41%)
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.