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 (NY: ATEN )

14.52 USD +0.07 (+0.48%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.170 8.200 7.961 8.020 450,419 -0.11(-1.35%)
Nov 29, 2017 8.140 8.250 8.060 8.130 450,654 -0.01(-0.12%)
Nov 28, 2017 8.060 8.160 8.010 8.140 419,810 +0.09(+1.12%)
Nov 27, 2017 8.120 8.250 8.040 8.050 842,657 -0.04(-0.49%)
Nov 24, 2017 8.110 8.174 8.010 8.090 217,426 -0.02(-0.25%)
Nov 22, 2017 8.000 8.189 7.940 8.110 683,208 +0.11(+1.37%)
Nov 21, 2017 7.500 8.020 7.500 8.000 2,011,675 +0.50(+6.67%)
Nov 20, 2017 7.390 7.510 7.390 7.500 303,596 +0.07(+0.94%)
Nov 17, 2017 7.310 7.460 7.290 7.430 294,799 +0.07(+0.95%)
Nov 16, 2017 7.240 7.400 7.200 7.360 536,943 +0.16(+2.22%)
Nov 15, 2017 7.210 7.270 7.160 7.200 186,022 -0.07(-0.96%)
Nov 14, 2017 7.210 7.290 7.190 7.270 247,717 +0.04(+0.55%)
Nov 13, 2017 7.200 7.260 7.151 7.230 223,874 -0.03(-0.41%)
Nov 10, 2017 7.190 7.310 7.190 7.260 243,119 +0.04(+0.55%)
Nov 09, 2017 7.310 7.340 7.195 7.220 310,766 -0.16(-2.17%)
Nov 08, 2017 7.260 7.430 7.180 7.380 613,916 +0.08(+1.10%)
Nov 07, 2017 7.410 7.420 7.280 7.300 269,979 -0.10(-1.35%)
Nov 06, 2017 7.390 7.420 7.330 7.400 297,850 -0.01(-0.13%)
Nov 03, 2017 7.280 7.477 7.280 7.410 435,033 +0.05(+0.68%)
Nov 02, 2017 7.410 7.440 7.310 7.360 373,828 -0.09(-1.21%)
Nov 01, 2017 7.380 7.480 7.330 7.450 672,922 +0.14(+1.92%)
Oct 31, 2017 7.460 7.480 7.295 7.310 902,020 -0.13(-1.75%)
Oct 30, 2017 7.430 7.480 7.400 7.440 676,830 -0.01(-0.13%)
Oct 27, 2017 7.840 7.960 7.400 7.450 1,691,184 +0.09(+1.22%)
Oct 26, 2017 7.430 7.500 7.330 7.360 1,074,939 -0.02(-0.27%)
Oct 25, 2017 7.450 7.470 7.305 7.380 369,666 -0.09(-1.20%)
Oct 24, 2017 7.510 7.600 7.470 7.470 392,563 -0.05(-0.66%)
Oct 23, 2017 7.520 7.610 7.470 7.520 500,253 -0.02(-0.27%)
Oct 20, 2017 7.580 7.610 7.510 7.540 387,678 +0.04(+0.53%)
Oct 19, 2017 7.450 7.570 7.450 7.500 461,591 +0.01(+0.13%)
Oct 18, 2017 7.640 7.645 7.480 7.490 351,586 -0.11(-1.45%)
Oct 17, 2017 7.630 7.660 7.560 7.600 306,328 -0.03(-0.39%)
Oct 16, 2017 7.650 7.710 7.593 7.630 401,295 -0.03(-0.39%)
Oct 13, 2017 7.680 7.760 7.600 7.660 365,837 +0.04(+0.52%)
Oct 12, 2017 7.630 7.660 7.590 7.620 388,589 -0.01(-0.13%)
Oct 11, 2017 7.620 7.680 7.570 7.630 226,819 -0.01(-0.13%)
Oct 10, 2017 7.640 7.780 7.575 7.640 518,527 +0.06(+0.79%)
Oct 09, 2017 7.680 7.740 7.560 7.580 364,940 -0.06(-0.79%)
Oct 06, 2017 7.670 7.790 7.630 7.640 319,681 -0.09(-1.16%)
Oct 05, 2017 7.740 7.860 7.700 7.730 701,658 +0.06(+0.78%)
Oct 04, 2017 7.630 7.850 7.630 7.670 1,315,652 +0.06(+0.79%)
Oct 03, 2017 7.640 7.705 7.595 7.610 657,706 -0.04(-0.52%)
Oct 02, 2017 7.590 7.753 7.510 7.650 750,909 +0.09(+1.19%)
Sep 29, 2017 7.250 7.670 7.100 7.560 1,711,949 +0.91(+13.68%)
Sep 28, 2017 6.700 6.725 6.600 6.650 236,192 -0.06(-0.89%)
Sep 27, 2017 6.909 6.710 496,604 +0.16(+2.44%)
Sep 26, 2017 6.580 6.640 6.530 6.550 364,946 -0.02(-0.30%)
Sep 25, 2017 6.710 6.780 6.535 6.570 297,845 -0.14(-2.09%)
Sep 22, 2017 6.490 6.740 6.480 6.710 355,558 +0.16(+2.44%)
Sep 21, 2017 6.470 6.630 6.420 6.550 281,345 +0.09(+1.39%)
Sep 20, 2017 6.570 6.570 6.430 6.460 453,360 -0.12(-1.82%)
Sep 19, 2017 6.640 6.650 6.570 6.580 376,060 -0.06(-0.90%)
Sep 18, 2017 6.650 6.740 6.570 6.640 341,897 +0.04(+0.61%)
Sep 15, 2017 6.900 6.920 6.580 6.600 2,613,898 -0.31(-4.49%)
Sep 14, 2017 6.740 6.930 6.690 6.910 445,456 +0.15(+2.22%)
Sep 13, 2017 6.650 6.780 6.650 6.760 360,679 +0.08(+1.20%)
Sep 12, 2017 6.620 6.750 6.620 6.680 279,990 +0.06(+0.91%)
Sep 11, 2017 6.580 6.740 6.580 6.620 346,211 +0.07(+1.07%)
Sep 08, 2017 6.540 6.620 6.480 6.550 297,550 +0.00(+0.00%)
Sep 07, 2017 6.610 6.695 6.510 6.550 435,561 -0.06(-0.91%)
Sep 06, 2017 6.740 6.570 6.610 367,662 -0.04(-0.60%)
Sep 05, 2017 6.560 6.720 6.500 6.650 509,839 +0.05(+0.76%)
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.