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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2018 5.799 5.885 5.780 5.799 218,588 -0.02(-0.33%)
Sep 27, 2018 5.790 5.981 5.790 5.818 421,517 +0.02(+0.33%)
Sep 26, 2018 5.780 5.866 5.728 5.799 385,502 +0.03(+0.50%)
Sep 25, 2018 5.885 5.971 5.771 5.771 222,149 -0.10(-1.79%)
Sep 24, 2018 5.771 5.885 5.723 5.876 396,390 +0.08(+1.32%)
Sep 21, 2018 5.857 5.895 5.771 5.799 695,917 -0.06(-0.98%)
Sep 20, 2018 5.933 5.962 5.847 5.857 248,870 -0.07(-1.13%)
Sep 19, 2018 5.885 5.933 5.818 5.923 338,163 +0.02(+0.32%)
Sep 18, 2018 6.000 6.019 5.904 5.904 336,482 -0.10(-1.75%)
Sep 17, 2018 6.086 6.128 5.990 6.009 290,995 -0.08(-1.25%)
Sep 14, 2018 6.200 6.229 6.076 6.086 351,418 -0.12(-2.00%)
Sep 13, 2018 6.362 6.429 6.162 6.210 226,825 -0.12(-1.96%)
Sep 12, 2018 6.458 6.458 6.314 6.334 161,643 -0.12(-1.92%)
Sep 11, 2018 6.343 6.505 6.324 6.458 459,680 +0.13(+2.11%)
Sep 10, 2018 6.257 6.353 6.229 6.324 245,242 +0.07(+1.07%)
Sep 07, 2018 6.248 6.310 6.190 6.257 273,208 +0.00(+0.00%)
Sep 06, 2018 6.238 6.401 6.219 6.257 308,583 +0.01(+0.15%)
Sep 05, 2018 6.286 6.324 6.152 6.248 419,108 -0.06(-0.91%)
Sep 04, 2018 6.582 6.582 6.286 6.305 651,850 -0.34(-5.17%)
Aug 31, 2018 6.648 6.648 6.648 0 +0.04(+0.58%)
Aug 30, 2018 6.601 6.667 6.562 6.610 214,966 +0.03(+0.43%)
Aug 29, 2018 6.629 6.667 6.438 6.582 232,288 -0.05(-0.72%)
Aug 28, 2018 6.658 6.667 6.620 6.629 108,241 -0.03(-0.43%)
Aug 27, 2018 6.696 6.763 6.601 6.658 219,061 -0.03(-0.43%)
Aug 24, 2018 6.658 6.734 6.534 6.686 164,386 +0.02(+0.29%)
Aug 23, 2018 6.648 6.706 6.601 6.667 143,058 +0.02(+0.29%)
Aug 22, 2018 6.572 6.667 6.534 6.648 228,593 +0.06(+0.87%)
Aug 21, 2018 6.582 6.686 6.572 6.591 172,727 +0.01(+0.14%)
Aug 20, 2018 6.496 6.639 6.486 6.582 219,291 +0.08(+1.17%)
Aug 17, 2018 6.486 6.543 6.467 6.505 171,410 +0.01(+0.15%)
Aug 16, 2018 6.372 6.505 6.324 6.496 153,468 +0.16(+2.56%)
Aug 15, 2018 6.324 6.338 6.276 6.334 161,514 -0.03(-0.45%)
Aug 14, 2018 6.343 6.419 6.286 6.362 113,978 +0.02(+0.30%)
Aug 13, 2018 6.391 6.391 6.257 6.343 155,981 -0.03(-0.45%)
Aug 10, 2018 6.200 6.429 6.143 6.372 437,805 +0.11(+1.83%)
Aug 09, 2018 6.353 6.467 6.257 6.257 149,633 -0.11(-1.80%)
Aug 08, 2018 6.334 6.400 6.257 6.372 227,184 +0.00(+0.00%)
Aug 07, 2018 6.410 6.448 6.324 6.372 129,867 -0.02(-0.30%)
Aug 06, 2018 6.391 6.438 6.343 6.391 173,426 +0.02(+0.30%)
Aug 03, 2018 6.438 6.515 6.343 6.372 281,910 -0.07(-1.04%)
Aug 02, 2018 6.419 6.477 6.257 6.438 215,410 +0.01(+0.15%)
Aug 01, 2018 6.429 6.447 6.343 6.429 348,283 -0.02(-0.30%)
Jul 31, 2018 6.562 6.562 6.419 6.448 318,461 -0.08(-1.17%)
Jul 30, 2018 6.553 6.582 6.458 6.524 358,213 -0.05(-0.73%)
Jul 27, 2018 6.830 6.830 6.553 6.572 299,837 -0.29(-4.17%)
Jul 26, 2018 6.915 6.915 6.744 6.858 171,248 -0.06(-0.83%)
Jul 25, 2018 6.820 6.915 6.820 6.915 199,591 +0.09(+1.26%)
Jul 24, 2018 6.887 6.887 6.734 6.830 316,529 -0.04(-0.56%)
Jul 23, 2018 6.915 6.915 6.815 6.868 238,558 -0.08(-1.10%)
Jul 20, 2018 6.963 6.963 6.791 6.944 452,031 -0.02(-0.27%)
Jul 19, 2018 7.030 7.116 6.963 6.963 235,070 -0.04(-0.54%)
Jul 18, 2018 6.963 7.016 6.868 7.001 225,947 +0.06(+0.82%)
Jul 17, 2018 6.906 7.020 6.906 6.944 209,927 +0.00(+0.00%)
Jul 16, 2018 6.944 7.035 6.877 6.944 320,865 +0.01(+0.14%)
Jul 13, 2018 7.001 7.011 6.906 6.934 237,789 -0.07(-0.95%)
Jul 12, 2018 6.954 7.049 6.954 7.001 319,019 +0.09(+1.24%)
Jul 11, 2018 6.706 6.982 6.706 6.915 354,167 +0.18(+2.69%)
Jul 10, 2018 6.677 6.744 6.658 6.734 553,243 +0.08(+1.15%)
Jul 09, 2018 6.667 6.667 6.586 6.658 550,085 -0.01(-0.14%)
Jul 06, 2018 6.505 6.715 6.486 6.667 654,601 +0.14(+2.19%)
Jul 05, 2018 6.372 6.548 6.314 6.524 645,235 +0.16(+2.55%)
Jul 03, 2018 6.362 6.362 6.362 0 +0.21(+3.41%)
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.