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:

A10 Networks, Inc. Common Stock (NY: ATEN )

14.66 +0.06 (+0.41%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 4.070 4.180 4.050 4.080 139,509 -0.01(-0.24%)
Nov 26, 2014 4.130 4.090 4.090 4.090 133,800 -0.01(-0.24%)
Nov 25, 2014 4.100 4.150 4.100 4.100 450,990 +0.02(+0.49%)
Nov 24, 2014 4.050 4.170 4.020 4.080 335,490 +0.02(+0.49%)
Nov 21, 2014 4.100 4.160 4.060 4.060 321,954 -0.04(-0.98%)
Nov 20, 2014 4.100 4.140 4.060 4.100 358,968 -0.01(-0.24%)
Nov 19, 2014 4.150 4.170 4.099 4.110 252,945 -0.07(-1.67%)
Nov 18, 2014 4.100 4.230 4.100 4.180 183,014 +0.06(+1.46%)
Nov 17, 2014 4.200 4.280 4.120 4.120 275,416 -0.11(-2.60%)
Nov 14, 2014 4.160 4.300 4.030 4.230 362,340 +0.07(+1.68%)
Nov 13, 2014 4.110 4.200 4.110 4.160 287,661 +0.04(+0.97%)
Nov 12, 2014 4.160 4.180 4.110 4.120 198,938 -0.05(-1.20%)
Nov 11, 2014 4.180 4.220 4.110 4.170 276,448 +0.02(+0.48%)
Nov 10, 2014 4.240 4.270 4.110 4.150 252,146 -0.03(-0.72%)
Nov 07, 2014 4.110 4.270 4.100 4.180 278,640 +0.05(+1.21%)
Nov 06, 2014 4.150 4.180 4.100 4.130 246,935 -0.05(-1.20%)
Nov 05, 2014 4.230 4.250 4.090 4.180 364,006 -0.05(-1.18%)
Nov 04, 2014 4.300 4.400 4.200 4.230 416,282 -0.07(-1.63%)
Nov 03, 2014 4.400 4.610 4.300 4.300 536,424 -0.10(-2.27%)
Oct 31, 2014 4.170 4.630 4.170 4.400 879,282 +0.18(+4.27%)
Oct 30, 2014 4.120 4.280 4.100 4.220 656,710 +0.11(+2.68%)
Oct 29, 2014 4.100 4.150 4.060 4.110 367,218 +0.02(+0.49%)
Oct 28, 2014 4.050 4.140 4.020 4.090 344,619 +0.04(+0.99%)
Oct 27, 2014 4.050 4.060 4.060 4.050 278,691 -0.01(-0.25%)
Oct 24, 2014 4.080 4.100 4.010 4.060 282,543 -0.02(-0.49%)
Oct 23, 2014 4.110 4.110 4.020 4.080 555,864 +0.07(+1.75%)
Oct 22, 2014 4.080 4.110 4.010 4.010 426,876 -0.08(-1.96%)
Oct 21, 2014 4.230 4.270 4.060 4.090 421,831 -0.09(-2.15%)
Oct 20, 2014 4.150 4.190 4.090 4.180 246,046 +0.05(+1.21%)
Oct 17, 2014 4.160 4.160 4.050 4.130 744,474 +0.01(+0.24%)
Oct 16, 2014 4.070 4.270 4.070 4.120 512,786 +0.05(+1.23%)
Oct 15, 2014 4.010 4.090 3.940 4.070 781,705 +0.01(+0.25%)
Oct 14, 2014 4.180 4.250 4.050 4.060 866,889 -0.12(-2.87%)
Oct 13, 2014 4.350 4.400 4.070 4.180 558,474 -0.03(-0.71%)
Oct 10, 2014 4.730 4.780 4.100 4.210 1,204,056 -0.53(-11.18%)
Oct 09, 2014 4.550 4.910 4.510 4.740 2,740,855 +0.19(+4.18%)
Oct 08, 2014 6.540 6.590 4.350 4.550 5,165,911 -3.35(-42.41%)
Oct 07, 2014 8.000 8.100 7.830 7.900 348,600 -0.10(-1.25%)
Oct 06, 2014 8.070 8.155 7.985 8.000 272,507 -0.06(-0.74%)
Oct 03, 2014 8.450 8.450 7.860 8.060 399,438 -0.42(-4.95%)
Oct 02, 2014 8.440 8.570 7.870 8.480 541,572 -0.18(-2.08%)
Oct 01, 2014 9.000 9.080 8.550 8.660 348,401 -0.45(-4.94%)
Sep 30, 2014 9.300 9.300 8.990 9.110 312,301 -0.26(-2.77%)
Sep 29, 2014 9.460 9.460 9.160 9.370 175,015 -0.19(-1.99%)
Sep 26, 2014 9.400 9.570 9.250 9.560 186,888 +0.11(+1.16%)
Sep 25, 2014 9.650 9.650 9.230 9.450 209,335 -0.31(-3.18%)
Sep 24, 2014 9.260 9.790 9.000 9.760 415,155 +0.32(+3.39%)
Sep 23, 2014 9.570 9.588 9.270 9.440 310,790 -0.27(-2.78%)
Sep 22, 2014 9.930 9.970 9.550 9.710 355,341 -0.29(-2.90%)
Sep 19, 2014 10.15 10.31 9.900 10.00 176,408 -0.14(-1.38%)
Sep 18, 2014 10.22 10.59 9.850 10.14 1,564,159 -1.02(-9.14%)
Sep 17, 2014 10.95 11.45 10.83 11.16 130,518 +0.14(+1.27%)
Sep 16, 2014 10.97 11.12 10.75 11.02 78,384 +0.01(+0.09%)
Sep 15, 2014 10.81 11.16 10.78 11.01 104,003 +0.18(+1.66%)
Sep 12, 2014 10.90 10.90 10.71 10.83 98,031 -0.10(-0.91%)
Sep 11, 2014 11.09 11.20 10.82 10.93 143,619 -0.23(-2.06%)
Sep 10, 2014 11.38 11.43 11.04 11.16 96,862 -0.25(-2.19%)
Sep 09, 2014 11.66 11.75 11.27 11.41 157,225 -0.24(-2.06%)
Sep 08, 2014 11.50 11.75 11.49 11.65 204,406 +0.10(+0.87%)
Sep 05, 2014 11.65 11.73 11.35 11.55 121,650 -0.20(-1.70%)
Sep 04, 2014 11.61 11.90 11.32 11.75 220,394 +0.13(+1.12%)
Sep 03, 2014 11.79 12.08 11.40 11.62 219,543 -0.14(-1.19%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.