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 (%)
Feb 29, 2016 5.714 5.923 5.685 5.876 409,463 +0.17(+3.01%)
Feb 26, 2016 5.914 6.014 5.628 5.704 503,325 -0.20(-3.39%)
Feb 25, 2016 5.904 5.914 5.790 5.904 184,383 +0.04(+0.65%)
Feb 24, 2016 5.723 5.876 5.561 5.866 223,061 +0.10(+1.82%)
Feb 23, 2016 5.838 5.876 5.709 5.761 278,209 -0.11(-1.95%)
Feb 22, 2016 5.780 5.933 5.780 5.876 257,087 +0.13(+2.33%)
Feb 19, 2016 5.551 5.780 5.533 5.742 420,402 +0.17(+3.08%)
Feb 18, 2016 5.628 5.704 5.551 5.570 191,411 -0.08(-1.35%)
Feb 17, 2016 5.475 5.666 5.466 5.647 495,019 +0.25(+4.59%)
Feb 16, 2016 5.332 5.437 5.208 5.399 409,462 +0.13(+2.54%)
Feb 12, 2016 5.370 5.265 5.265 5.265 406,877 +0.05(+0.91%)
Feb 11, 2016 5.218 5.599 5.055 5.218 754,846 -0.18(-3.36%)
Feb 10, 2016 5.380 5.990 5.294 5.399 1,718,650 +0.71(+15.04%)
Feb 09, 2016 4.617 4.931 4.617 4.693 624,454 -0.07(-1.40%)
Feb 08, 2016 5.055 5.103 4.655 4.760 679,521 -0.34(-6.73%)
Feb 05, 2016 5.294 5.322 5.103 5.103 443,104 -0.21(-3.95%)
Feb 04, 2016 5.303 5.389 5.103 5.313 314,012 -0.01(-0.18%)
Feb 03, 2016 5.351 5.394 5.256 5.322 220,436 +0.02(+0.36%)
Feb 02, 2016 5.475 5.494 5.294 5.303 305,939 -0.20(-3.64%)
Feb 01, 2016 5.628 5.628 5.446 5.504 268,095 -0.14(-2.53%)
Jan 29, 2016 5.322 5.656 5.294 5.647 296,433 +0.33(+6.28%)
Jan 28, 2016 5.485 5.532 5.294 5.313 321,634 -0.07(-1.24%)
Jan 27, 2016 5.475 5.523 5.351 5.380 281,868 -0.13(-2.42%)
Jan 26, 2016 5.446 5.599 5.332 5.513 186,792 +0.13(+2.48%)
Jan 25, 2016 5.675 5.723 5.361 5.380 261,166 -0.34(-6.00%)
Jan 22, 2016 5.647 5.752 5.609 5.723 249,263 +0.18(+3.27%)
Jan 21, 2016 5.485 5.647 5.389 5.542 267,182 +0.07(+1.22%)
Jan 20, 2016 5.408 5.523 5.160 5.475 323,689 -0.04(-0.69%)
Jan 19, 2016 5.675 5.761 5.466 5.513 336,426 -0.11(-2.03%)
Jan 15, 2016 5.704 5.628 5.628 5.628 544,530 -0.30(-4.99%)
Jan 14, 2016 5.742 6.000 5.561 5.923 300,780 +0.19(+3.33%)
Jan 13, 2016 5.828 5.981 5.723 5.733 283,723 -0.10(-1.64%)
Jan 12, 2016 5.818 5.961 5.685 5.828 271,248 +0.09(+1.50%)
Jan 11, 2016 5.742 5.790 5.647 5.742 269,692 +0.05(+0.84%)
Jan 08, 2016 5.790 5.895 5.675 5.694 312,645 -0.09(-1.49%)
Jan 07, 2016 5.981 6.038 5.742 5.780 258,295 -0.24(-3.96%)
Jan 06, 2016 6.057 6.143 5.966 6.019 222,835 -0.13(-2.17%)
Jan 05, 2016 6.105 6.171 6.057 6.152 302,075 +0.09(+1.42%)
Jan 04, 2016 6.200 6.210 6.009 6.066 385,740 -0.19(-3.05%)
Dec 31, 2015 6.343 6.257 6.257 6.257 353,410 -0.09(-1.35%)
Dec 30, 2015 6.400 6.562 6.306 6.343 210,346 -0.10(-1.63%)
Dec 29, 2015 6.324 6.543 6.295 6.448 320,117 +0.12(+1.96%)
Dec 28, 2015 6.314 6.391 6.276 6.324 215,178 -0.02(-0.30%)
Dec 24, 2015 6.400 6.343 6.343 6.343 118,257 -0.03(-0.45%)
Dec 23, 2015 6.353 6.477 6.295 6.372 262,898 +0.03(+0.45%)
Dec 22, 2015 6.334 6.467 6.295 6.343 229,757 +0.01(+0.15%)
Dec 21, 2015 6.391 6.438 6.248 6.334 322,284 -0.03(-0.45%)
Dec 18, 2015 6.400 6.505 6.310 6.362 547,046 -0.09(-1.33%)
Dec 17, 2015 6.562 6.648 6.448 6.448 211,415 -0.10(-1.46%)
Dec 16, 2015 6.553 6.620 6.400 6.543 237,207 +0.05(+0.73%)
Dec 15, 2015 6.448 6.524 6.391 6.496 193,984 +0.09(+1.34%)
Dec 14, 2015 6.438 6.438 6.236 6.410 285,718 +0.01(+0.15%)
Dec 11, 2015 6.601 6.725 6.391 6.400 425,213 -0.33(-4.96%)
Dec 10, 2015 6.706 6.772 6.624 6.734 392,981 +0.03(+0.43%)
Dec 09, 2015 6.963 6.996 6.534 6.706 580,307 -0.31(-4.35%)
Dec 08, 2015 6.982 7.049 6.963 7.011 183,061 -0.02(-0.27%)
Dec 07, 2015 7.078 7.154 6.963 7.030 272,080 -0.10(-1.34%)
Dec 04, 2015 7.087 7.154 7.039 7.125 311,539 +0.07(+0.95%)
Dec 03, 2015 7.326 7.326 7.011 7.058 277,248 -0.22(-3.01%)
Dec 02, 2015 7.507 7.516 7.202 7.278 385,945 -0.21(-2.80%)
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.