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 )

13.81 +0.07 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2019 6.391 6.524 6.353 6.362 164,176 -0.09(-1.33%)
Nov 27, 2019 6.400 6.477 6.372 6.448 176,233 +0.06(+0.90%)
Nov 26, 2019 6.438 6.496 6.391 6.391 190,962 -0.01(-0.15%)
Nov 25, 2019 6.286 6.458 6.286 6.400 181,032 +0.11(+1.82%)
Nov 22, 2019 6.419 6.486 6.276 6.286 214,709 -0.11(-1.79%)
Nov 21, 2019 6.400 6.467 6.334 6.400 206,522 -0.02(-0.30%)
Nov 20, 2019 6.448 6.629 6.419 6.419 300,097 -0.10(-1.61%)
Nov 19, 2019 6.496 6.582 6.438 6.524 255,656 +0.07(+1.03%)
Nov 18, 2019 6.629 6.658 6.438 6.458 188,967 -0.20(-3.01%)
Nov 15, 2019 6.715 6.772 6.648 6.658 225,612 +0.00(+0.00%)
Nov 14, 2019 6.715 6.725 6.343 6.658 690,900 -0.07(-0.99%)
Nov 13, 2019 6.791 6.877 6.677 6.725 135,007 -0.12(-1.81%)
Nov 12, 2019 6.915 7.035 6.830 6.849 238,738 -0.09(-1.24%)
Nov 11, 2019 6.887 6.944 6.810 6.934 136,173 +0.01(+0.14%)
Nov 08, 2019 6.973 7.030 6.925 6.925 188,918 -0.07(-0.95%)
Nov 07, 2019 6.906 7.044 6.887 6.992 274,003 +0.09(+1.24%)
Nov 06, 2019 6.782 6.934 6.696 6.906 291,779 +0.11(+1.69%)
Nov 05, 2019 6.887 6.982 6.744 6.791 298,578 -0.14(-2.06%)
Nov 04, 2019 6.925 7.039 6.820 6.934 355,897 +0.02(+0.28%)
Nov 01, 2019 7.058 7.125 6.906 6.915 666,248 -0.17(-2.42%)
Oct 31, 2019 6.954 7.244 6.877 7.087 670,652 +0.09(+1.23%)
Oct 30, 2019 6.200 7.106 6.200 7.001 999,790 +0.84(+13.62%)
Oct 29, 2019 6.162 6.200 6.047 6.162 404,424 -0.04(-0.62%)
Oct 28, 2019 6.305 6.353 6.143 6.200 200,581 -0.09(-1.37%)
Oct 25, 2019 6.229 6.314 6.200 6.286 789,433 +0.04(+0.61%)
Oct 24, 2019 6.200 6.276 6.190 6.248 145,616 +0.07(+1.08%)
Oct 23, 2019 6.124 6.238 6.124 6.181 145,234 +0.01(+0.15%)
Oct 22, 2019 6.400 6.477 6.152 6.171 296,667 -0.25(-3.86%)
Oct 21, 2019 6.391 6.448 6.343 6.419 226,525 +0.08(+1.20%)
Oct 18, 2019 6.334 6.381 6.267 6.343 358,861 -0.03(-0.45%)
Oct 17, 2019 6.190 6.410 6.190 6.372 473,340 +0.20(+3.25%)
Oct 16, 2019 6.152 6.171 6.076 6.171 255,250 -0.02(-0.31%)
Oct 15, 2019 5.942 6.257 5.914 6.190 410,729 +0.29(+4.85%)
Oct 14, 2019 5.828 5.947 5.723 5.904 395,512 +0.03(+0.49%)
Oct 11, 2019 5.933 6.000 5.857 5.876 449,966 -0.04(-0.65%)
Oct 10, 2019 6.066 6.076 5.904 5.914 223,186 -0.14(-2.36%)
Oct 09, 2019 6.190 6.200 6.047 6.057 168,779 -0.08(-1.24%)
Oct 08, 2019 6.248 6.295 6.076 6.133 238,628 -0.16(-2.58%)
Oct 07, 2019 6.238 6.343 6.219 6.295 201,747 +0.00(+0.00%)
Oct 04, 2019 6.334 6.400 6.267 6.295 167,112 -0.03(-0.45%)
Oct 03, 2019 6.248 6.324 6.210 6.324 262,062 +0.07(+1.07%)
Oct 02, 2019 6.391 6.401 6.181 6.257 443,674 -0.17(-2.67%)
Oct 01, 2019 6.639 6.689 6.419 6.429 383,524 -0.19(-2.88%)
Sep 30, 2019 6.658 6.715 6.610 6.620 286,472 -0.03(-0.43%)
Sep 27, 2019 6.810 6.820 6.601 6.648 131,362 -0.16(-2.38%)
Sep 26, 2019 6.954 7.001 6.782 6.810 139,865 -0.16(-2.33%)
Sep 25, 2019 6.772 6.992 6.748 6.973 285,369 +0.20(+2.96%)
Sep 24, 2019 6.801 6.887 6.706 6.772 461,695 -0.02(-0.28%)
Sep 23, 2019 6.887 6.887 6.753 6.791 223,268 -0.10(-1.52%)
Sep 20, 2019 7.125 7.182 6.887 6.896 877,497 -0.23(-3.21%)
Sep 19, 2019 7.364 7.368 7.087 7.125 284,768 -0.23(-3.11%)
Sep 18, 2019 7.364 7.364 7.230 7.354 296,412 -0.02(-0.26%)
Sep 17, 2019 7.373 7.430 7.287 7.373 229,189 -0.05(-0.64%)
Sep 16, 2019 7.354 7.469 7.306 7.421 270,119 +0.04(+0.52%)
Sep 13, 2019 7.364 7.450 7.306 7.383 238,821 +0.05(+0.65%)
Sep 12, 2019 7.144 7.402 7.106 7.335 352,551 +0.19(+2.67%)
Sep 11, 2019 6.677 7.144 6.610 7.144 397,790 +0.49(+7.31%)
Sep 10, 2019 6.534 6.715 6.486 6.658 425,632 +0.10(+1.60%)
Sep 09, 2019 6.582 6.591 6.419 6.553 402,307 -0.03(-0.43%)
Sep 06, 2019 6.553 6.667 6.553 6.582 363,055 +0.01(+0.15%)
Sep 05, 2019 6.582 6.639 6.505 6.572 411,968 +0.06(+0.88%)
Sep 04, 2019 6.562 6.582 6.448 6.515 297,082 +0.03(+0.44%)
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.