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 (%)
Nov 30, 2017 7.793 7.822 7.594 7.650 472,212 -0.10(-1.35%)
Nov 29, 2017 7.764 7.869 7.688 7.755 472,458 -0.01(-0.12%)
Nov 28, 2017 7.688 7.783 7.640 7.764 440,122 +0.09(+1.12%)
Nov 27, 2017 7.745 7.869 7.669 7.678 883,428 -0.04(-0.49%)
Nov 24, 2017 7.736 7.797 7.640 7.717 227,945 -0.02(-0.25%)
Nov 22, 2017 7.631 7.811 7.574 7.736 716,264 +0.10(+1.37%)
Nov 21, 2017 7.154 7.650 7.154 7.631 2,109,008 +0.48(+6.67%)
Nov 20, 2017 7.049 7.163 7.049 7.154 318,285 +0.07(+0.94%)
Nov 17, 2017 6.973 7.116 6.954 7.087 309,062 +0.07(+0.95%)
Nov 16, 2017 6.906 7.058 6.868 7.020 562,922 +0.15(+2.22%)
Nov 15, 2017 6.877 6.934 6.830 6.868 195,022 -0.07(-0.96%)
Nov 14, 2017 6.877 6.954 6.858 6.934 259,702 +0.04(+0.55%)
Nov 13, 2017 6.868 6.925 6.821 6.896 234,705 -0.03(-0.41%)
Nov 10, 2017 6.858 6.973 6.858 6.925 254,882 +0.04(+0.55%)
Nov 09, 2017 6.973 7.001 6.863 6.887 325,802 -0.15(-2.17%)
Nov 08, 2017 6.925 7.087 6.849 7.039 643,619 +0.08(+1.10%)
Nov 07, 2017 7.068 7.078 6.944 6.963 283,041 -0.10(-1.35%)
Nov 06, 2017 7.049 7.078 6.992 7.058 312,261 -0.01(-0.13%)
Nov 03, 2017 6.944 7.132 6.944 7.068 456,081 +0.05(+0.68%)
Nov 02, 2017 7.068 7.097 6.973 7.020 391,915 -0.09(-1.21%)
Nov 01, 2017 7.039 7.135 6.992 7.106 705,480 +0.13(+1.92%)
Oct 31, 2017 7.116 7.135 6.958 6.973 945,663 -0.12(-1.75%)
Oct 30, 2017 7.087 7.135 7.058 7.097 709,577 -0.01(-0.13%)
Oct 27, 2017 7.478 7.593 7.058 7.106 1,773,010 +0.09(+1.22%)
Oct 26, 2017 7.087 7.154 6.992 7.020 1,126,948 -0.02(-0.27%)
Oct 25, 2017 7.106 7.125 6.968 7.039 387,551 -0.09(-1.20%)
Oct 24, 2017 7.163 7.249 7.125 7.125 411,556 -0.05(-0.66%)
Oct 23, 2017 7.173 7.259 7.125 7.173 524,457 -0.02(-0.27%)
Oct 20, 2017 7.230 7.259 7.163 7.192 406,435 +0.04(+0.53%)
Oct 19, 2017 7.106 7.221 7.106 7.154 483,924 +0.01(+0.13%)
Oct 18, 2017 7.287 7.292 7.135 7.144 368,597 -0.10(-1.45%)
Oct 17, 2017 7.278 7.306 7.211 7.249 321,149 -0.03(-0.39%)
Oct 16, 2017 7.297 7.354 7.243 7.278 420,711 -0.03(-0.39%)
Oct 13, 2017 7.326 7.402 7.249 7.306 383,537 +0.04(+0.52%)
Oct 12, 2017 7.278 7.306 7.240 7.268 407,390 -0.01(-0.13%)
Oct 11, 2017 7.268 7.326 7.221 7.278 237,793 -0.01(-0.13%)
Oct 10, 2017 7.287 7.421 7.225 7.287 543,615 +0.06(+0.79%)
Oct 09, 2017 7.326 7.383 7.211 7.230 382,597 -0.06(-0.79%)
Oct 06, 2017 7.316 7.430 7.278 7.287 335,148 -0.09(-1.16%)
Oct 05, 2017 7.383 7.497 7.345 7.373 735,607 +0.06(+0.78%)
Oct 04, 2017 7.278 7.488 7.278 7.316 1,379,308 +0.06(+0.79%)
Oct 03, 2017 7.287 7.349 7.244 7.259 689,528 -0.04(-0.52%)
Oct 02, 2017 7.240 7.396 7.163 7.297 787,241 +0.09(+1.19%)
Sep 29, 2017 6.915 7.316 6.772 7.211 1,794,780 +0.87(+13.68%)
Sep 28, 2017 6.391 6.415 6.295 6.343 247,619 -0.06(-0.89%)
Sep 27, 2017 6.590 6.400 520,631 +0.15(+2.44%)
Sep 26, 2017 6.276 6.334 6.229 6.248 382,603 -0.02(-0.30%)
Sep 25, 2017 6.400 6.467 6.233 6.267 312,255 -0.13(-2.09%)
Sep 22, 2017 6.190 6.429 6.181 6.400 372,761 +0.15(+2.44%)
Sep 21, 2017 6.171 6.324 6.124 6.248 294,957 +0.09(+1.39%)
Sep 20, 2017 6.267 6.267 6.133 6.162 475,295 -0.11(-1.82%)
Sep 19, 2017 6.334 6.343 6.267 6.276 394,255 -0.06(-0.90%)
Sep 18, 2017 6.343 6.429 6.267 6.334 358,439 +0.04(+0.61%)
Sep 15, 2017 6.582 6.601 6.276 6.295 2,740,369 -0.30(-4.49%)
Sep 14, 2017 6.429 6.610 6.381 6.591 467,008 +0.14(+2.22%)
Sep 13, 2017 6.343 6.467 6.343 6.448 378,130 +0.08(+1.20%)
Sep 12, 2017 6.314 6.438 6.314 6.372 293,537 +0.06(+0.91%)
Sep 11, 2017 6.276 6.429 6.276 6.314 362,962 +0.07(+1.07%)
Sep 08, 2017 6.238 6.314 6.181 6.248 311,946 +0.00(+0.00%)
Sep 07, 2017 6.305 6.386 6.210 6.248 456,635 -0.06(-0.91%)
Sep 06, 2017 6.429 6.267 6.305 385,451 -0.04(-0.60%)
Sep 05, 2017 6.257 6.410 6.200 6.343 534,507 +0.05(+0.76%)
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.