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 )

14.75 -0.37 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 6.350 6.450 6.280 6.280 253,775 -0.05(-0.79%)
Feb 27, 2018 6.440 6.510 6.300 6.330 215,517 -0.10(-1.56%)
Feb 26, 2018 6.400 6.480 6.320 6.430 338,371 +0.08(+1.26%)
Feb 23, 2018 6.310 6.390 6.280 6.350 194,076 +0.08(+1.28%)
Feb 22, 2018 6.270 249,704 -0.05(-0.79%)
Feb 21, 2018 6.290 6.420 6.290 6.320 191,689 +0.01(+0.16%)
Feb 20, 2018 6.310 6.360 6.250 6.310 320,550 -0.04(-0.63%)
Feb 16, 2018 6.350 6.350 6.350 0 -0.09(-1.40%)
Feb 15, 2018 6.310 6.440 6.160 6.440 340,682 +0.18(+2.88%)
Feb 14, 2018 6.220 6.420 6.220 6.260 443,171 -0.01(-0.16%)
Feb 13, 2018 5.980 6.310 5.980 6.270 596,347 +0.27(+4.50%)
Feb 12, 2018 6.050 6.060 5.910 6.000 368,325 -0.05(-0.83%)
Feb 09, 2018 5.960 6.120 5.790 6.050 655,848 +0.15(+2.54%)
Feb 08, 2018 5.940 6.090 5.875 5.900 533,090 -0.03(-0.51%)
Feb 07, 2018 6.070 6.070 5.910 5.930 386,139 -0.14(-2.31%)
Feb 06, 2018 5.700 6.110 5.700 6.070 715,009 +0.26(+4.48%)
Feb 05, 2018 5.840 5.885 5.730 5.810 592,963 -0.05(-0.85%)
Feb 02, 2018 5.950 6.020 5.860 5.860 683,756 -0.14(-2.33%)
Feb 01, 2018 6.110 6.160 6.000 6.000 736,986 -0.13(-2.12%)
Jan 31, 2018 6.770 6.770 6.080 6.130 1,444,787 -0.86(-12.30%)
Jan 30, 2018 6.910 7.070 6.900 6.990 485,293 +0.01(+0.14%)
Jan 29, 2018 6.960 7.230 6.910 6.980 878,393 +0.03(+0.43%)
Jan 26, 2018 6.950 6.970 6.880 6.950 619,114 +0.04(+0.58%)
Jan 25, 2018 6.750 6.930 6.710 6.910 610,024 +0.19(+2.83%)
Jan 24, 2018 6.860 6.900 6.640 6.720 701,892 -0.08(-1.18%)
Jan 23, 2018 6.770 6.905 6.720 6.800 663,345 +0.01(+0.15%)
Jan 22, 2018 6.590 6.860 6.520 6.790 1,149,637 +0.21(+3.19%)
Jan 19, 2018 6.430 6.600 6.300 6.580 1,058,416 +0.13(+2.02%)
Jan 18, 2018 6.290 6.465 6.144 6.450 4,182,536 +0.13(+2.06%)
Jan 17, 2018 5.950 6.380 5.830 6.320 2,911,722 -0.99(-13.54%)
Jan 16, 2018 7.550 7.670 7.275 7.310 463,082 -0.27(-3.56%)
Jan 12, 2018 7.580 7.580 7.580 0 +0.05(+0.66%)
Jan 11, 2018 7.450 7.530 7.400 7.530 324,164 +0.11(+1.48%)
Jan 10, 2018 7.400 7.420 267,219 -0.09(-1.20%)
Jan 09, 2018 7.660 7.660 7.500 7.510 317,473 -0.15(-1.96%)
Jan 08, 2018 7.740 7.740 7.560 7.660 287,257 -0.07(-0.91%)
Jan 05, 2018 7.760 7.770 7.700 7.730 243,098 -0.01(-0.13%)
Jan 04, 2018 7.760 7.820 7.675 7.740 320,904 +0.02(+0.26%)
Jan 03, 2018 7.730 7.790 7.650 7.720 280,518 -0.03(-0.39%)
Jan 02, 2018 7.730 7.760 7.615 7.750 338,976 +0.03(+0.39%)
Dec 29, 2017 7.720 7.720 7.720 0 -0.08(-1.03%)
Dec 28, 2017 7.690 7.800 7.630 7.800 325,272 +0.12(+1.56%)
Dec 27, 2017 7.680 7.700 7.590 7.680 188,870 +0.03(+0.39%)
Dec 26, 2017 7.380 7.700 7.310 7.650 331,050 +0.02(+0.26%)
Dec 22, 2017 7.750 7.750 7.620 7.630 237,292 -0.11(-1.42%)
Dec 21, 2017 7.930 7.930 7.720 7.740 266,438 -0.18(-2.27%)
Dec 20, 2017 7.940 7.940 7.800 7.920 242,809 +0.04(+0.51%)
Dec 19, 2017 7.930 8.040 7.865 7.880 310,272 -0.06(-0.76%)
Dec 18, 2017 7.960 8.061 7.925 7.940 262,768 +0.06(+0.76%)
Dec 15, 2017 7.810 7.990 7.780 7.880 1,202,323 +0.06(+0.77%)
Dec 14, 2017 7.760 7.820 7.690 7.820 248,818 +0.07(+0.90%)
Dec 13, 2017 7.700 7.810 7.680 7.750 308,303 +0.06(+0.78%)
Dec 12, 2017 7.710 7.870 7.650 7.690 428,086 -0.02(-0.26%)
Dec 11, 2017 7.710 7.730 7.670 7.710 241,857 +0.01(+0.13%)
Dec 08, 2017 7.830 7.852 7.680 7.700 229,820 +0.00(+0.00%)
Dec 07, 2017 7.700 7.813 7.650 350,714 +0.00(+0.00%)
Dec 06, 2017 7.630 7.730 7.590 7.700 414,931 +0.04(+0.52%)
Dec 05, 2017 7.670 7.700 7.590 7.660 302,502 -0.01(-0.13%)
Dec 04, 2017 7.930 7.940 7.660 7.670 353,654 -0.20(-2.54%)
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.