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 )

13.98 +0.17 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 28, 2017 9.177 9.210 8.967 9.024 470,603 -0.18(-1.97%)
Feb 27, 2017 9.062 9.282 9.005 9.205 860,410 +0.17(+1.90%)
Feb 24, 2017 8.919 9.115 8.919 9.034 410,614 +0.01(+0.11%)
Feb 23, 2017 9.138 9.158 8.890 9.024 336,710 -0.06(-0.63%)
Feb 22, 2017 9.043 9.215 8.976 9.081 454,590 -0.03(-0.31%)
Feb 21, 2017 9.034 9.148 8.957 9.110 364,035 +0.05(+0.53%)
Feb 17, 2017 9.062 9.062 9.062 0 -0.25(-2.66%)
Feb 16, 2017 9.348 9.348 9.155 9.310 290,166 +0.02(+0.21%)
Feb 15, 2017 9.196 9.329 9.110 9.291 403,989 +0.02(+0.21%)
Feb 14, 2017 9.329 9.415 9.138 9.272 475,783 -0.06(-0.61%)
Feb 13, 2017 9.100 9.482 9.081 9.329 917,512 +0.25(+2.73%)
Feb 10, 2017 8.595 9.415 8.595 9.081 1,854,989 +0.88(+10.70%)
Feb 09, 2017 7.927 8.289 7.927 8.204 958,712 +0.29(+3.61%)
Feb 08, 2017 7.793 7.917 7.660 7.917 511,215 +0.14(+1.84%)
Feb 07, 2017 7.584 7.917 7.584 7.774 416,655 +0.19(+2.52%)
Feb 06, 2017 7.498 7.612 7.498 7.584 291,837 +0.03(+0.38%)
Feb 03, 2017 7.421 7.564 7.393 7.555 447,580 +0.19(+2.59%)
Feb 02, 2017 7.517 7.517 7.307 7.364 688,136 -0.20(-2.65%)
Feb 01, 2017 7.641 7.765 7.526 7.564 182,588 -0.04(-0.50%)
Jan 31, 2017 7.431 7.631 7.412 7.603 261,188 +0.12(+1.66%)
Jan 30, 2017 7.507 7.593 7.431 7.479 363,606 -0.11(-1.51%)
Jan 27, 2017 7.536 7.793 7.536 7.593 379,750 +0.07(+0.89%)
Jan 26, 2017 7.774 7.793 7.498 7.526 380,480 -0.26(-3.31%)
Jan 25, 2017 7.870 7.937 7.765 7.784 213,402 +0.00(+0.00%)
Jan 24, 2017 7.536 7.832 7.536 7.784 307,840 +0.21(+2.77%)
Jan 23, 2017 7.631 7.659 7.460 7.574 333,529 -0.06(-0.75%)
Jan 20, 2017 7.755 7.822 7.574 7.631 510,103 -0.12(-1.60%)
Jan 19, 2017 7.803 7.860 7.698 7.755 248,260 -0.05(-0.61%)
Jan 18, 2017 7.822 7.860 7.746 7.803 374,550 +0.01(+0.12%)
Jan 17, 2017 8.061 8.099 7.736 7.793 546,540 -0.27(-3.31%)
Jan 13, 2017 8.061 8.061 8.061 0 +0.06(+0.72%)
Jan 12, 2017 8.146 8.223 7.927 8.003 336,361 -0.17(-2.10%)
Jan 11, 2017 8.251 8.318 8.156 8.175 196,514 -0.09(-1.04%)
Jan 10, 2017 8.137 8.347 8.127 8.261 283,472 +0.11(+1.41%)
Jan 09, 2017 8.118 8.270 8.041 8.146 231,586 +0.04(+0.47%)
Jan 06, 2017 8.175 8.175 8.014 8.108 254,482 -0.05(-0.58%)
Jan 05, 2017 8.194 8.366 8.070 8.156 302,288 -0.15(-1.84%)
Jan 04, 2017 8.032 8.309 8.022 8.309 396,103 +0.28(+3.44%)
Jan 03, 2017 8.013 8.223 7.946 8.032 309,967 +0.10(+1.32%)
Dec 30, 2016 7.927 7.927 7.927 0 -0.09(-1.07%)
Dec 29, 2016 8.003 8.108 7.946 8.013 257,944 +0.06(+0.72%)
Dec 28, 2016 8.223 8.251 7.937 7.956 369,412 -0.29(-3.47%)
Dec 27, 2016 8.204 8.318 8.194 8.242 159,016 -0.02(-0.23%)
Dec 23, 2016 8.261 8.261 8.261 0 +0.11(+1.41%)
Dec 22, 2016 8.423 8.452 8.123 8.146 288,766 -0.25(-2.95%)
Dec 21, 2016 8.375 8.442 8.232 8.394 315,187 -0.02(-0.23%)
Dec 20, 2016 8.299 8.566 8.270 8.413 501,597 +0.17(+2.08%)
Dec 19, 2016 8.289 8.395 8.175 8.242 365,438 -0.05(-0.58%)
Dec 16, 2016 8.366 8.499 8.165 8.289 2,190,785 +0.01(+0.12%)
Dec 15, 2016 8.175 8.432 8.137 8.280 1,100,359 +0.11(+1.40%)
Dec 14, 2016 7.965 8.208 7.908 8.165 908,331 +0.18(+2.27%)
Dec 13, 2016 7.679 8.194 7.660 7.984 1,404,421 +0.41(+5.42%)
Dec 12, 2016 7.717 7.755 7.555 7.574 277,915 -0.17(-2.22%)
Dec 09, 2016 7.813 7.908 7.669 7.746 256,472 -0.02(-0.25%)
Dec 08, 2016 7.650 7.875 7.612 7.765 505,299 +0.10(+1.24%)
Dec 07, 2016 7.793 7.813 7.588 7.669 442,293 -0.10(-1.35%)
Dec 06, 2016 7.689 7.813 7.545 7.774 332,765 +0.12(+1.62%)
Dec 05, 2016 7.622 7.822 7.574 7.650 389,266 +0.10(+1.26%)
Dec 02, 2016 7.564 7.650 7.383 7.555 385,340 -0.01(-0.13%)
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.