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 )

14.87 +0.10 (+0.68%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 24, 2023 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, 2017 8.001 8.031 7.797 7.854 459,911 -0.11(-1.35%)
Nov 29, 2017 7.972 8.080 7.894 7.962 460,151 -0.01(-0.12%)
Nov 28, 2017 7.894 7.992 7.845 7.972 428,657 +0.09(+1.12%)
Nov 27, 2017 7.952 8.080 7.874 7.884 860,415 -0.04(-0.49%)
Nov 24, 2017 7.943 8.006 7.845 7.923 222,008 -0.02(-0.25%)
Nov 22, 2017 7.835 8.020 7.776 7.943 697,606 +0.11(+1.38%)
Nov 21, 2017 7.345 7.854 7.345 7.835 2,054,069 +0.49(+6.67%)
Nov 20, 2017 7.237 7.355 7.237 7.345 309,994 +0.07(+0.94%)
Nov 17, 2017 7.159 7.306 7.140 7.277 301,011 +0.07(+0.95%)
Nov 16, 2017 7.091 7.247 7.051 7.208 548,258 +0.16(+2.22%)
Nov 15, 2017 7.061 7.120 7.012 7.051 189,942 -0.07(-0.96%)
Nov 14, 2017 7.061 7.140 7.042 7.120 252,937 +0.04(+0.55%)
Nov 13, 2017 7.051 7.110 7.004 7.081 228,591 -0.03(-0.41%)
Nov 10, 2017 7.042 7.159 7.042 7.110 248,242 +0.04(+0.55%)
Nov 09, 2017 7.159 7.189 7.046 7.071 317,315 -0.16(-2.17%)
Nov 08, 2017 7.110 7.277 7.032 7.228 626,853 +0.08(+1.10%)
Nov 07, 2017 7.257 7.267 7.130 7.149 275,668 -0.10(-1.35%)
Nov 06, 2017 7.237 7.267 7.179 7.247 304,126 -0.01(-0.13%)
Nov 03, 2017 7.130 7.322 7.130 7.257 444,201 +0.05(+0.68%)
Nov 02, 2017 7.257 7.286 7.159 7.208 381,706 -0.09(-1.21%)
Nov 01, 2017 7.228 7.326 7.179 7.296 687,103 +0.14(+1.92%)
Oct 31, 2017 7.306 7.326 7.144 7.159 921,029 -0.13(-1.75%)
Oct 30, 2017 7.277 7.326 7.247 7.286 691,093 -0.01(-0.13%)
Oct 27, 2017 7.678 7.796 7.247 7.296 1,726,824 +0.09(+1.22%)
Oct 26, 2017 7.277 7.345 7.179 7.208 1,097,592 -0.02(-0.27%)
Oct 25, 2017 7.296 7.316 7.154 7.228 377,456 -0.09(-1.20%)
Oct 24, 2017 7.355 7.443 7.316 7.316 400,835 -0.05(-0.66%)
Oct 23, 2017 7.365 7.453 7.316 7.365 510,795 -0.02(-0.27%)
Oct 20, 2017 7.424 7.453 7.355 7.384 395,848 +0.04(+0.53%)
Oct 19, 2017 7.296 7.414 7.296 7.345 471,318 +0.01(+0.13%)
Oct 18, 2017 7.482 7.487 7.326 7.335 358,995 -0.11(-1.45%)
Oct 17, 2017 7.473 7.502 7.404 7.443 312,783 -0.03(-0.39%)
Oct 16, 2017 7.492 7.551 7.436 7.473 409,752 -0.03(-0.39%)
Oct 13, 2017 7.521 7.600 7.443 7.502 373,546 +0.04(+0.52%)
Oct 12, 2017 7.473 7.502 7.433 7.463 396,778 -0.01(-0.13%)
Oct 11, 2017 7.463 7.521 7.414 7.473 231,599 -0.01(-0.13%)
Oct 10, 2017 7.482 7.619 7.419 7.482 529,454 +0.06(+0.79%)
Oct 09, 2017 7.521 7.580 7.404 7.424 372,630 -0.06(-0.79%)
Oct 06, 2017 7.512 7.629 7.473 7.482 326,418 -0.09(-1.16%)
Oct 05, 2017 7.580 7.698 7.541 7.570 716,444 +0.06(+0.78%)
Oct 04, 2017 7.473 7.688 7.473 7.512 1,343,378 +0.06(+0.79%)
Oct 03, 2017 7.482 7.546 7.438 7.453 671,566 -0.04(-0.52%)
Oct 02, 2017 7.433 7.593 7.355 7.492 766,733 +0.09(+1.19%)
Sep 29, 2017 7.100 7.512 6.953 7.404 1,748,027 +0.89(+13.68%)
Sep 28, 2017 6.562 6.586 6.464 6.513 241,169 -0.06(-0.89%)
Sep 27, 2017 6.766 6.572 507,069 +0.16(+2.44%)
Sep 26, 2017 6.444 6.503 6.395 6.415 372,636 -0.02(-0.30%)
Sep 25, 2017 6.572 6.640 6.400 6.434 304,121 -0.14(-2.09%)
Sep 22, 2017 6.356 6.601 6.346 6.572 363,051 +0.16(+2.44%)
Sep 21, 2017 6.336 6.493 6.287 6.415 287,274 +0.09(+1.39%)
Sep 20, 2017 6.434 6.434 6.297 6.327 462,914 -0.12(-1.82%)
Sep 19, 2017 6.503 6.513 6.434 6.444 383,985 -0.06(-0.90%)
Sep 18, 2017 6.513 6.601 6.434 6.503 349,102 +0.04(+0.61%)
Sep 15, 2017 6.758 6.777 6.444 6.464 2,668,984 -0.30(-4.49%)
Sep 14, 2017 6.601 6.787 6.552 6.767 454,843 +0.15(+2.22%)
Sep 13, 2017 6.513 6.640 6.513 6.620 368,280 +0.08(+1.20%)
Sep 12, 2017 6.483 6.611 6.483 6.542 285,890 +0.06(+0.91%)
Sep 11, 2017 6.444 6.601 6.444 6.483 353,507 +0.07(+1.07%)
Sep 08, 2017 6.405 6.483 6.346 6.415 303,820 +0.00(+0.00%)
Sep 07, 2017 6.474 6.557 6.376 6.415 444,740 -0.06(-0.91%)
Sep 06, 2017 6.601 6.434 6.474 375,410 -0.04(-0.60%)
Sep 05, 2017 6.425 6.581 6.366 6.513 520,583 +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.
 
 
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.