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 )

12.80 -0.20 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
May 31, 2017 8.033 8.105 7.754 7.860 392,353 -0.18(-2.27%)
May 30, 2017 8.042 8.105 7.975 8.042 370,557 -0.05(-0.59%)
May 26, 2017 7.869 8.100 7.768 8.090 281,496 +0.23(+2.94%)
May 25, 2017 8.014 8.052 7.850 7.860 293,106 -0.13(-1.57%)
May 24, 2017 8.081 8.119 7.965 7.985 201,195 -0.07(-0.84%)
May 23, 2017 8.071 8.224 7.985 8.052 367,609 +0.02(+0.24%)
May 22, 2017 7.937 8.047 7.773 8.033 322,086 +0.07(+0.85%)
May 19, 2017 7.888 7.994 7.754 7.965 563,721 +0.12(+1.47%)
May 18, 2017 7.831 7.913 7.725 7.850 452,214 -0.02(-0.24%)
May 17, 2017 7.937 7.956 7.725 7.869 851,334 -0.12(-1.45%)
May 16, 2017 8.090 8.129 7.937 7.985 441,999 -0.05(-0.60%)
May 15, 2017 7.965 8.167 7.946 8.033 508,001 +0.10(+1.21%)
May 12, 2017 7.860 7.965 7.860 7.937 248,586 +0.04(+0.49%)
May 11, 2017 7.821 7.937 7.802 7.898 285,526 +0.07(+0.86%)
May 10, 2017 7.869 7.937 7.826 7.831 196,198 -0.04(-0.49%)
May 09, 2017 7.869 7.947 7.831 7.869 319,264 +0.02(+0.25%)
May 08, 2017 7.831 7.922 7.754 7.850 326,551 +0.01(+0.12%)
May 05, 2017 7.715 7.879 7.619 7.840 332,826 +0.12(+1.49%)
May 04, 2017 7.677 7.802 7.600 7.725 516,624 +0.13(+1.65%)
May 03, 2017 7.600 7.715 7.571 7.600 385,990 -0.04(-0.50%)
May 02, 2017 7.658 7.807 7.600 7.638 643,367 -0.03(-0.38%)
May 01, 2017 7.763 7.821 7.542 7.667 832,922 -0.13(-1.60%)
Apr 28, 2017 9.072 9.380 7.456 7.792 2,282,092 -1.39(-15.18%)
Apr 27, 2017 8.802 9.216 8.763 9.187 931,111 +0.37(+4.14%)
Apr 26, 2017 8.677 8.879 8.668 8.822 476,793 +0.14(+1.66%)
Apr 25, 2017 8.648 8.802 8.648 8.677 399,988 +0.10(+1.12%)
Apr 24, 2017 8.591 8.600 8.495 8.581 372,203 +0.11(+1.25%)
Apr 21, 2017 8.418 8.523 8.408 8.475 234,253 +0.03(+0.34%)
Apr 20, 2017 8.437 8.543 8.369 8.446 274,382 +0.03(+0.34%)
Apr 19, 2017 8.418 8.523 8.369 8.418 234,519 +0.03(+0.34%)
Apr 18, 2017 8.418 8.461 8.379 8.389 237,324 -0.07(-0.80%)
Apr 17, 2017 8.379 8.509 8.379 8.456 165,310 +0.07(+0.80%)
Apr 13, 2017 8.495 8.543 8.389 8.389 159,806 -0.12(-1.36%)
Apr 12, 2017 8.552 8.648 8.446 8.504 224,930 -0.07(-0.79%)
Apr 11, 2017 8.466 8.620 8.456 8.571 182,288 +0.07(+0.79%)
Apr 10, 2017 8.543 8.668 8.418 8.504 332,502 -0.07(-0.79%)
Apr 07, 2017 8.504 8.571 8.466 8.571 237,598 +0.02(+0.22%)
Apr 06, 2017 8.466 8.557 8.206 8.552 285,303 +0.05(+0.57%)
Apr 05, 2017 8.677 8.802 8.466 8.504 348,949 -0.12(-1.34%)
Apr 04, 2017 8.774 8.850 8.591 8.620 290,729 -0.20(-2.29%)
Apr 03, 2017 8.706 8.894 8.668 8.822 359,425 +0.02(+0.22%)
Mar 31, 2017 8.658 8.822 8.605 8.802 287,906 +0.14(+1.67%)
Mar 30, 2017 8.620 8.735 8.523 8.658 271,294 +0.04(+0.45%)
Mar 29, 2017 8.658 8.701 8.605 8.620 165,281 -0.05(-0.55%)
Mar 28, 2017 8.735 8.793 8.648 8.668 169,476 -0.12(-1.31%)
Mar 27, 2017 8.725 8.841 8.687 8.783 219,722 -0.05(-0.54%)
Mar 24, 2017 8.889 8.947 8.798 8.831 235,301 +0.02(+0.22%)
Mar 23, 2017 8.889 8.937 8.783 8.812 301,141 -0.06(-0.65%)
Mar 22, 2017 8.860 8.908 8.764 8.870 260,607 -0.01(-0.11%)
Mar 21, 2017 8.947 9.033 8.860 8.879 374,731 +0.01(+0.11%)
Mar 20, 2017 8.831 8.956 8.764 8.870 239,300 -0.03(-0.32%)
Mar 17, 2017 8.908 8.985 8.831 8.899 486,252 +0.00(+0.00%)
Mar 16, 2017 8.860 8.918 8.850 8.899 210,903 +0.07(+0.76%)
Mar 15, 2017 8.697 8.841 8.639 8.831 392,433 +0.15(+1.77%)
Mar 14, 2017 8.716 8.725 8.624 8.677 270,749 -0.08(-0.88%)
Mar 13, 2017 8.841 8.745 8.754 284,433 -0.05(-0.55%)
Mar 10, 2017 8.831 8.879 8.754 8.802 223,994 +0.04(+0.44%)
Mar 09, 2017 8.793 8.855 8.706 8.764 355,521 -0.01(-0.11%)
Mar 08, 2017 8.889 8.899 8.754 8.774 252,361 -0.07(-0.76%)
Mar 07, 2017 8.706 8.961 8.706 8.841 343,604 +0.08(+0.88%)
Mar 06, 2017 9.101 9.101 8.735 8.764 698,754 -0.42(-4.61%)
Mar 03, 2017 9.110 9.216 8.985 9.187 599,915 +0.07(+0.74%)
Mar 02, 2017 9.206 9.255 9.110 9.120 378,372 -0.08(-0.84%)
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.