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:

A10 Networks Inc (NY: ATEN )

13.69 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 7.177 7.196 7.018 7.033 937,583 -0.13(-1.75%)
Oct 30, 2017 7.148 7.196 7.119 7.158 703,515 -0.01(-0.13%)
Oct 27, 2017 7.543 7.658 7.119 7.167 1,757,862 +0.09(+1.22%)
Oct 26, 2017 7.148 7.216 7.052 7.081 1,117,320 -0.02(-0.27%)
Oct 25, 2017 7.167 7.187 7.028 7.100 384,240 -0.09(-1.20%)
Oct 24, 2017 7.225 7.312 7.187 7.187 408,040 -0.05(-0.66%)
Oct 23, 2017 7.235 7.321 7.187 7.235 519,976 -0.02(-0.27%)
Oct 20, 2017 7.292 7.321 7.225 7.254 402,962 +0.04(+0.53%)
Oct 19, 2017 7.167 7.283 7.167 7.216 479,790 +0.01(+0.13%)
Oct 18, 2017 7.350 7.355 7.196 7.206 365,447 -0.11(-1.45%)
Oct 17, 2017 7.341 7.369 7.273 7.312 318,405 -0.03(-0.39%)
Oct 16, 2017 7.360 7.418 7.305 7.341 417,116 -0.03(-0.39%)
Oct 13, 2017 7.389 7.466 7.312 7.369 380,260 +0.04(+0.53%)
Oct 12, 2017 7.341 7.369 7.302 7.331 403,909 -0.01(-0.13%)
Oct 11, 2017 7.331 7.389 7.283 7.341 235,761 -0.01(-0.13%)
Oct 10, 2017 7.350 7.485 7.288 7.350 538,970 +0.06(+0.79%)
Oct 09, 2017 7.389 7.446 7.273 7.292 379,328 -0.06(-0.79%)
Oct 06, 2017 7.379 7.495 7.341 7.350 332,285 -0.09(-1.16%)
Oct 05, 2017 7.446 7.562 7.408 7.437 729,322 +0.06(+0.78%)
Oct 04, 2017 7.341 7.552 7.341 7.379 1,367,524 +0.06(+0.79%)
Oct 03, 2017 7.350 7.413 7.307 7.321 683,637 -0.04(-0.52%)
Oct 02, 2017 7.302 7.459 7.225 7.360 780,514 +0.09(+1.19%)
Sep 29, 2017 6.975 7.379 6.831 7.273 1,779,445 +0.88(+13.68%)
Sep 28, 2017 6.446 6.470 6.350 6.398 245,504 -0.06(-0.89%)
Sep 27, 2017 6.647 6.455 516,183 +0.15(+2.44%)
Sep 26, 2017 6.330 6.388 6.282 6.302 379,334 -0.02(-0.30%)
Sep 25, 2017 6.455 6.523 6.287 6.321 309,588 -0.13(-2.09%)
Sep 22, 2017 6.244 6.484 6.234 6.455 369,576 +0.15(+2.44%)
Sep 21, 2017 6.225 6.379 6.176 6.302 292,437 +0.09(+1.39%)
Sep 20, 2017 6.321 6.321 6.186 6.215 471,234 -0.12(-1.82%)
Sep 19, 2017 6.388 6.398 6.321 6.330 390,886 -0.06(-0.90%)
Sep 18, 2017 6.398 6.484 6.321 6.388 355,376 +0.04(+0.61%)
Sep 15, 2017 6.638 6.658 6.330 6.350 2,716,955 -0.30(-4.49%)
Sep 14, 2017 6.484 6.667 6.436 6.648 463,018 +0.14(+2.22%)
Sep 13, 2017 6.398 6.523 6.398 6.504 374,899 +0.08(+1.20%)
Sep 12, 2017 6.369 6.494 6.369 6.427 291,029 +0.06(+0.91%)
Sep 11, 2017 6.330 6.484 6.330 6.369 359,861 +0.07(+1.07%)
Sep 08, 2017 6.292 6.369 6.234 6.302 309,281 +0.00(+0.00%)
Sep 07, 2017 6.359 6.441 6.263 6.302 452,733 -0.06(-0.91%)
Sep 06, 2017 6.484 6.321 6.359 382,157 -0.04(-0.60%)
Sep 05, 2017 6.311 6.465 6.253 6.398 529,940 +0.05(+0.76%)
Sep 01, 2017 6.282 6.388 6.210 6.350 410,687 +0.05(+0.76%)
Aug 31, 2017 6.234 6.379 6.215 6.302 489,592 +0.07(+1.08%)
Aug 30, 2017 6.148 6.330 6.119 6.234 321,418 +0.07(+1.09%)
Aug 29, 2017 6.148 6.215 6.071 6.167 316,827 -0.02(-0.31%)
Aug 28, 2017 6.138 6.205 6.066 6.186 434,630 +0.09(+1.42%)
Aug 25, 2017 6.042 6.167 6.042 6.100 293,783 +0.07(+1.12%)
Aug 24, 2017 5.878 6.090 5.859 6.032 438,178 +0.18(+3.12%)
Aug 23, 2017 5.840 5.917 5.792 5.849 309,217 +0.00(+0.00%)
Aug 22, 2017 5.907 5.907 5.830 5.849 373,851 -0.06(-0.98%)
Aug 21, 2017 5.888 5.946 5.811 5.907 627,827 +0.01(+0.16%)
Aug 18, 2017 6.003 6.047 5.888 5.897 479,259 -0.18(-3.01%)
Aug 17, 2017 5.994 6.119 5.926 6.080 608,218 +0.04(+0.64%)
Aug 16, 2017 6.061 6.138 6.042 6.042 310,089 +0.00(+0.00%)
Aug 15, 2017 6.205 6.253 6.032 6.042 321,668 -0.14(-2.33%)
Aug 14, 2017 6.109 6.201 6.080 6.186 310,408 +0.12(+1.90%)
Aug 11, 2017 6.003 6.205 5.984 6.071 498,036 +0.02(+0.32%)
Aug 10, 2017 6.340 6.369 6.042 6.051 558,726 -0.36(-5.56%)
Aug 09, 2017 6.407 6.436 6.359 6.407 235,172 -0.04(-0.60%)
Aug 08, 2017 6.532 6.629 6.436 6.446 455,873 -0.09(-1.33%)
Aug 07, 2017 6.542 6.600 6.446 6.532 314,768 -0.01(-0.15%)
Aug 04, 2017 6.484 6.561 6.446 6.542 426,971 +0.09(+1.34%)
Aug 03, 2017 6.783 6.783 6.436 6.455 688,514 -0.34(-4.96%)
Aug 02, 2017 6.927 6.927 6.739 6.792 499,961 -0.11(-1.53%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.