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 )

14.09 +0.11 (+0.75%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 20, 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 28, 2014 3.882 3.987 3.863 3.892 146,249 -0.01(-0.24%)
Nov 26, 2014 3.940 3.901 3.901 3.901 140,264 -0.01(-0.24%)
Nov 25, 2014 3.911 3.959 3.911 3.911 472,781 +0.02(+0.49%)
Nov 24, 2014 3.863 3.978 3.835 3.892 351,700 +0.02(+0.49%)
Nov 21, 2014 3.911 3.968 3.873 3.873 337,510 -0.04(-0.98%)
Nov 20, 2014 3.911 3.949 3.873 3.911 376,312 -0.01(-0.24%)
Nov 19, 2014 3.959 3.978 3.910 3.921 265,166 -0.07(-1.67%)
Nov 18, 2014 3.911 4.035 3.911 3.987 191,856 +0.06(+1.46%)
Nov 17, 2014 4.006 4.083 3.930 3.930 288,723 -0.10(-2.60%)
Nov 14, 2014 3.968 4.102 3.844 4.035 379,847 +0.07(+1.68%)
Nov 13, 2014 3.921 4.006 3.921 3.968 301,560 +0.04(+0.97%)
Nov 12, 2014 3.968 3.987 3.921 3.930 208,550 -0.05(-1.20%)
Nov 11, 2014 3.987 4.026 3.921 3.978 289,805 +0.02(+0.48%)
Nov 10, 2014 4.045 4.073 3.921 3.959 264,329 -0.03(-0.72%)
Nov 07, 2014 3.921 4.073 3.911 3.987 292,103 +0.05(+1.21%)
Nov 06, 2014 3.959 3.987 3.911 3.940 258,866 -0.05(-1.20%)
Nov 05, 2014 4.035 4.054 3.901 3.987 381,594 -0.05(-1.18%)
Nov 04, 2014 4.102 4.197 4.006 4.035 436,396 -0.07(-1.63%)
Nov 03, 2014 4.197 4.398 4.102 4.102 562,343 -0.10(-2.27%)
Oct 31, 2014 3.978 4.417 3.978 4.197 921,767 +0.17(+4.27%)
Oct 30, 2014 3.930 4.083 3.911 4.026 688,441 +0.10(+2.68%)
Oct 29, 2014 3.911 3.959 3.873 3.921 384,961 +0.02(+0.49%)
Oct 28, 2014 3.863 3.949 3.835 3.901 361,270 +0.04(+0.99%)
Oct 27, 2014 3.863 3.873 3.873 3.863 292,156 -0.01(-0.25%)
Oct 24, 2014 3.892 3.911 3.825 3.873 296,194 -0.02(-0.49%)
Oct 23, 2014 3.921 3.921 3.835 3.892 582,722 +0.07(+1.75%)
Oct 22, 2014 3.892 3.921 3.825 3.825 447,501 -0.08(-1.96%)
Oct 21, 2014 4.035 4.073 3.873 3.901 442,213 -0.09(-2.15%)
Oct 20, 2014 3.959 3.997 3.901 3.987 257,934 +0.05(+1.21%)
Oct 17, 2014 3.968 3.968 3.863 3.940 780,445 +0.01(+0.24%)
Oct 16, 2014 3.882 4.073 3.882 3.930 537,562 +0.05(+1.23%)
Oct 15, 2014 3.825 3.901 3.758 3.882 819,475 +0.01(+0.25%)
Oct 14, 2014 3.987 4.054 3.863 3.873 908,775 -0.11(-2.87%)
Oct 13, 2014 4.149 4.197 3.882 3.987 585,458 -0.03(-0.71%)
Oct 10, 2014 4.512 4.560 3.911 4.016 1,262,233 -0.51(-11.18%)
Oct 09, 2014 4.340 4.684 4.302 4.522 2,873,288 +0.18(+4.18%)
Oct 08, 2014 6.239 6.286 4.149 4.340 5,415,518 -3.20(-42.41%)
Oct 07, 2014 7.631 7.727 7.469 7.536 365,443 -0.10(-1.25%)
Oct 06, 2014 7.698 7.779 7.617 7.631 285,674 -0.06(-0.74%)
Oct 03, 2014 8.061 8.061 7.498 7.689 418,738 -0.40(-4.95%)
Oct 02, 2014 8.051 8.175 7.507 8.089 567,739 -0.17(-2.08%)
Oct 01, 2014 8.585 8.661 8.156 8.261 365,235 -0.43(-4.94%)
Sep 30, 2014 8.871 8.871 8.576 8.690 327,390 -0.25(-2.77%)
Sep 29, 2014 9.024 9.024 8.738 8.938 183,471 -0.18(-1.99%)
Sep 26, 2014 8.967 9.129 8.824 9.119 195,918 +0.10(+1.16%)
Sep 25, 2014 9.205 9.205 8.805 9.014 219,449 -0.30(-3.18%)
Sep 24, 2014 8.833 9.339 8.585 9.310 435,214 +0.31(+3.39%)
Sep 23, 2014 9.129 9.146 8.843 9.005 325,806 -0.26(-2.78%)
Sep 22, 2014 9.472 9.510 9.110 9.262 372,510 -0.28(-2.90%)
Sep 19, 2014 9.682 9.835 9.444 9.539 184,931 -0.13(-1.38%)
Sep 18, 2014 9.749 10.10 9.396 9.673 1,639,736 -0.97(-9.14%)
Sep 17, 2014 10.45 10.92 10.33 10.65 136,824 +0.13(+1.27%)
Sep 16, 2014 10.46 10.61 10.25 10.51 82,171 +0.01(+0.09%)
Sep 15, 2014 10.31 10.65 10.28 10.50 109,028 +0.17(+1.66%)
Sep 12, 2014 10.40 10.40 10.21 10.33 102,767 -0.10(-0.92%)
Sep 11, 2014 10.58 10.68 10.32 10.43 150,558 -0.22(-2.06%)
Sep 10, 2014 10.86 10.90 10.53 10.65 101,542 -0.24(-2.19%)
Sep 09, 2014 11.12 11.21 10.75 10.88 164,821 -0.23(-2.06%)
Sep 08, 2014 10.97 11.21 10.96 11.11 214,282 +0.10(+0.87%)
Sep 05, 2014 11.11 11.19 10.83 11.02 127,527 -0.19(-1.70%)
Sep 04, 2014 11.07 11.35 10.80 11.21 231,043 +0.12(+1.12%)
Sep 03, 2014 11.25 11.52 10.87 11.08 230,150 -0.13(-1.19%)
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.