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 )

13.78 +0.04 (+0.29%)
Streaming Delayed Price Updated: 2:59 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, 2015 7.336 7.383 7.269 7.355 580,450 +0.02(+0.26%)
Nov 27, 2015 7.288 7.345 7.240 7.336 153,091 +0.03(+0.39%)
Nov 25, 2015 7.345 7.307 7.307 7.307 194,148 -0.01(-0.13%)
Nov 24, 2015 7.402 7.440 7.259 7.316 168,077 -0.12(-1.67%)
Nov 23, 2015 7.288 7.440 7.231 7.440 316,086 +0.10(+1.43%)
Nov 20, 2015 7.278 7.421 7.154 7.336 349,341 +0.09(+1.18%)
Nov 19, 2015 7.240 7.412 7.218 7.250 325,167 -0.02(-0.26%)
Nov 18, 2015 7.154 7.288 6.973 7.269 624,162 +0.17(+2.42%)
Nov 17, 2015 7.278 7.278 7.097 7.097 248,079 -0.20(-2.75%)
Nov 16, 2015 7.088 7.316 7.059 7.297 312,808 +0.18(+2.55%)
Nov 13, 2015 7.488 7.545 7.088 7.116 557,070 -0.41(-5.45%)
Nov 12, 2015 7.383 7.631 7.307 7.526 353,912 +0.10(+1.28%)
Nov 11, 2015 7.564 7.727 7.431 7.431 408,092 -0.01(-0.13%)
Nov 10, 2015 7.689 7.727 7.326 7.440 520,030 -0.29(-3.70%)
Nov 09, 2015 7.336 7.917 7.269 7.727 1,320,393 +0.36(+4.92%)
Nov 06, 2015 7.173 7.412 7.068 7.364 626,574 +0.11(+1.58%)
Nov 05, 2015 7.250 7.336 6.964 7.250 645,665 +0.00(+0.00%)
Nov 04, 2015 7.250 7.364 7.173 7.250 562,079 +0.04(+0.53%)
Nov 03, 2015 7.326 7.517 7.030 7.212 1,004,055 -0.12(-1.69%)
Nov 02, 2015 6.849 7.603 6.716 7.336 1,846,800 +0.49(+7.10%)
Oct 30, 2015 6.115 6.944 6.086 6.849 2,861,158 +1.26(+22.53%)
Oct 29, 2015 5.666 5.790 5.456 5.590 642,051 -0.10(-1.68%)
Oct 28, 2015 5.752 5.905 5.561 5.685 590,874 +0.07(+1.19%)
Oct 27, 2015 6.019 6.057 5.514 5.619 488,602 -0.43(-7.10%)
Oct 26, 2015 5.828 6.067 5.752 6.048 351,562 +0.22(+3.76%)
Oct 23, 2015 6.086 6.086 5.714 5.828 330,837 -0.17(-2.86%)
Oct 22, 2015 5.762 6.067 5.743 6.000 338,035 +0.29(+5.01%)
Oct 21, 2015 6.143 6.143 5.704 5.714 361,896 -0.40(-6.55%)
Oct 20, 2015 5.933 6.153 5.914 6.115 385,341 +0.16(+2.72%)
Oct 19, 2015 6.000 6.067 5.809 5.952 238,907 -0.06(-0.95%)
Oct 16, 2015 5.857 6.086 5.800 6.010 313,095 +0.21(+3.62%)
Oct 15, 2015 5.790 5.962 5.752 5.800 310,473 +0.06(+1.00%)
Oct 14, 2015 5.886 5.971 5.723 5.743 253,811 -0.09(-1.47%)
Oct 13, 2015 5.867 5.933 5.762 5.828 233,225 -0.05(-0.81%)
Oct 12, 2015 6.124 6.153 5.857 5.876 153,008 -0.25(-4.05%)
Oct 09, 2015 6.048 6.200 6.000 6.124 258,840 +0.10(+1.74%)
Oct 08, 2015 6.095 6.115 5.952 6.019 292,418 -0.07(-1.10%)
Oct 07, 2015 6.010 6.210 5.914 6.086 454,813 +0.14(+2.41%)
Oct 06, 2015 6.105 6.191 5.924 5.943 426,110 -0.25(-4.01%)
Oct 05, 2015 5.723 6.239 5.714 6.191 447,383 +0.45(+7.81%)
Oct 02, 2015 5.495 5.743 5.418 5.743 427,688 +0.18(+3.26%)
Oct 01, 2015 5.771 5.771 5.485 5.561 227,739 -0.15(-2.67%)
Sep 30, 2015 5.580 5.819 5.428 5.714 694,510 +0.17(+3.10%)
Sep 29, 2015 5.867 5.876 5.447 5.542 473,533 -0.30(-5.07%)
Sep 28, 2015 5.790 5.886 5.704 5.838 405,666 +0.05(+0.82%)
Sep 25, 2015 6.277 6.296 5.781 5.790 378,248 -0.40(-6.47%)
Sep 24, 2015 6.172 6.219 6.105 6.191 200,554 -0.03(-0.46%)
Sep 23, 2015 6.315 6.324 6.105 6.219 235,689 -0.05(-0.76%)
Sep 22, 2015 6.363 6.467 6.144 6.267 286,160 -0.15(-2.38%)
Sep 21, 2015 6.391 6.572 6.315 6.420 250,965 +0.07(+1.05%)
Sep 18, 2015 6.248 6.620 6.239 6.353 1,134,082 +0.02(+0.30%)
Sep 17, 2015 6.219 6.496 6.153 6.334 400,738 +0.11(+1.84%)
Sep 16, 2015 6.277 6.353 6.115 6.219 242,134 -0.07(-1.06%)
Sep 15, 2015 6.200 6.382 6.143 6.286 203,134 +0.08(+1.23%)
Sep 14, 2015 6.286 6.343 6.162 6.210 234,019 -0.07(-1.06%)
Sep 11, 2015 6.191 6.382 6.105 6.277 346,254 +0.07(+1.08%)
Sep 10, 2015 6.258 6.334 6.076 6.210 380,200 -0.06(-0.91%)
Sep 09, 2015 6.477 6.639 6.248 6.267 417,261 -0.17(-2.67%)
Sep 08, 2015 6.210 6.439 6.210 6.439 323,434 +0.33(+5.47%)
Sep 04, 2015 6.115 6.105 6.105 6.105 213,856 -0.11(-1.84%)
Sep 03, 2015 6.191 6.382 6.153 6.219 223,273 +0.05(+0.77%)
Sep 02, 2015 6.153 6.248 6.010 6.172 435,016 +0.10(+1.73%)
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.