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 )

14.70 +0.04 (+0.27%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 5.750 6.590 5.720 6.510 2,215,317 +1.08(+19.89%)
Jul 30, 2015 5.250 5.510 5.150 5.430 723,999 +0.20(+3.82%)
Jul 29, 2015 5.060 5.265 5.050 5.230 239,473 +0.18(+3.56%)
Jul 28, 2015 5.120 5.180 5.010 5.050 267,083 -0.06(-1.17%)
Jul 27, 2015 5.210 5.210 4.980 5.110 377,947 -0.11(-2.11%)
Jul 24, 2015 5.260 5.350 5.180 5.220 382,047 -0.02(-0.38%)
Jul 23, 2015 5.310 5.450 5.180 5.240 384,824 +0.01(+0.19%)
Jul 22, 2015 5.200 5.330 5.140 5.230 259,165 +0.04(+0.77%)
Jul 21, 2015 5.130 5.350 5.130 5.190 413,953 +0.09(+1.76%)
Jul 20, 2015 5.780 5.780 5.070 5.100 715,147 -0.66(-11.46%)
Jul 17, 2015 5.920 5.920 5.750 5.760 376,332 -0.17(-2.87%)
Jul 16, 2015 5.840 5.970 5.780 5.930 357,277 +0.13(+2.24%)
Jul 15, 2015 6.000 6.100 5.740 5.800 336,067 -0.18(-3.01%)
Jul 14, 2015 5.830 6.000 5.820 5.980 327,202 +0.14(+2.40%)
Jul 13, 2015 5.900 5.930 5.800 5.840 350,534 -0.03(-0.51%)
Jul 10, 2015 5.830 5.950 5.760 5.870 331,664 +0.08(+1.38%)
Jul 09, 2015 5.840 5.960 5.740 5.790 272,733 +0.02(+0.35%)
Jul 08, 2015 5.780 5.900 5.650 5.770 255,656 -0.08(-1.37%)
Jul 07, 2015 5.960 6.010 5.640 5.850 503,793 -0.11(-1.85%)
Jul 06, 2015 6.250 6.320 5.890 5.960 634,478 -0.40(-6.29%)
Jul 02, 2015 6.380 6.360 6.360 6.360 246,000 -0.08(-1.24%)
Jul 01, 2015 6.440 6.550 6.390 6.440 306,032 +0.00(+0.00%)
Jun 30, 2015 6.510 6.540 6.280 6.440 419,310 +0.05(+0.78%)
Jun 29, 2015 6.530 6.660 6.250 6.390 695,753 -0.27(-4.05%)
Jun 26, 2015 6.860 6.970 6.560 6.660 2,119,331 -0.27(-3.90%)
Jun 25, 2015 6.930 6.971 6.860 6.930 392,487 -0.01(-0.14%)
Jun 24, 2015 6.980 7.120 6.880 6.940 260,190 -0.09(-1.28%)
Jun 23, 2015 7.140 7.190 6.870 7.030 390,266 -0.11(-1.54%)
Jun 22, 2015 7.110 7.310 7.070 7.140 290,863 +0.05(+0.71%)
Jun 19, 2015 7.150 7.380 7.080 7.090 384,302 -0.11(-1.53%)
Jun 18, 2015 7.100 7.240 7.050 7.200 536,875 +0.10(+1.41%)
Jun 17, 2015 7.000 7.140 6.990 7.100 440,326 +0.05(+0.71%)
Jun 16, 2015 7.140 7.200 6.900 7.050 747,102 -0.09(-1.26%)
Jun 15, 2015 6.690 7.220 6.570 7.140 1,482,531 +0.42(+6.25%)
Jun 12, 2015 6.430 6.800 6.300 6.720 747,903 +0.32(+5.00%)
Jun 11, 2015 6.380 6.490 6.270 6.400 261,836 +0.05(+0.79%)
Jun 10, 2015 6.400 6.570 6.300 6.350 665,643 +0.00(+0.00%)
Jun 09, 2015 6.450 6.450 6.250 6.350 303,226 -0.08(-1.24%)
Jun 08, 2015 6.390 6.450 6.200 6.430 393,738 +0.01(+0.16%)
Jun 05, 2015 6.180 6.450 6.070 6.420 529,004 +0.29(+4.73%)
Jun 04, 2015 6.180 6.280 6.010 6.130 360,454 -0.09(-1.45%)
Jun 03, 2015 6.130 6.290 6.070 6.220 278,044 +0.07(+1.14%)
Jun 02, 2015 5.790 6.160 5.740 6.150 650,722 +0.29(+4.95%)
Jun 01, 2015 6.100 6.100 5.810 5.860 1,303,821 -0.19(-3.14%)
May 29, 2015 6.300 6.300 6.010 6.050 614,803 -0.27(-4.27%)
May 28, 2015 6.400 6.410 6.150 6.320 527,332 -0.11(-1.71%)
May 27, 2015 6.080 6.450 6.040 6.430 544,725 +0.25(+4.05%)
May 26, 2015 6.100 6.240 5.700 6.180 639,464 +0.04(+0.65%)
May 22, 2015 6.090 6.140 6.140 6.140 500,000 -0.06(-0.97%)
May 21, 2015 6.000 6.310 5.950 6.200 834,622 +0.10(+1.64%)
May 20, 2015 6.000 6.150 5.860 6.100 659,392 +0.12(+2.01%)
May 19, 2015 6.000 6.100 5.650 5.980 1,182,341 +0.05(+0.84%)
May 18, 2015 5.650 6.130 5.580 5.930 1,517,549 +0.47(+8.61%)
May 15, 2015 5.400 5.530 5.370 5.460 242,997 +0.04(+0.74%)
May 14, 2015 5.450 5.540 5.360 5.420 301,555 -0.07(-1.28%)
May 13, 2015 5.450 5.550 5.360 5.490 399,930 -0.01(-0.18%)
May 12, 2015 5.150 5.500 5.140 5.500 479,140 +0.27(+5.16%)
May 11, 2015 5.150 5.300 5.100 5.230 300,070 +0.05(+0.97%)
May 08, 2015 5.180 5.250 5.110 5.180 273,809 -0.02(-0.38%)
May 07, 2015 5.230 5.250 5.100 5.200 283,703 -0.09(-1.70%)
May 06, 2015 5.210 5.300 4.990 5.290 365,159 +0.08(+1.54%)
May 05, 2015 5.280 5.440 4.840 5.210 1,080,252 +0.54(+11.56%)
May 04, 2015 4.500 4.910 4.480 4.670 653,394 +0.19(+4.24%)
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.