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 )

12.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Jun 30, 2015 6.263 6.292 6.042 6.196 435,842 +0.05(+0.78%)
Jun 29, 2015 6.282 6.407 6.013 6.148 723,184 -0.26(-4.05%)
Jun 26, 2015 6.600 6.706 6.311 6.407 2,202,889 -0.26(-3.90%)
Jun 25, 2015 6.667 6.707 6.600 6.667 407,961 -0.01(-0.14%)
Jun 24, 2015 6.715 6.850 6.619 6.677 270,448 -0.09(-1.28%)
Jun 23, 2015 6.869 6.917 6.609 6.763 405,652 -0.11(-1.54%)
Jun 22, 2015 6.840 7.033 6.802 6.869 302,330 +0.05(+0.71%)
Jun 19, 2015 6.879 7.100 6.811 6.821 399,453 -0.11(-1.53%)
Jun 18, 2015 6.831 6.965 6.783 6.927 558,042 +0.10(+1.41%)
Jun 17, 2015 6.734 6.869 6.725 6.831 457,686 +0.05(+0.71%)
Jun 16, 2015 6.869 6.927 6.638 6.783 776,557 -0.09(-1.26%)
Jun 15, 2015 6.436 6.946 6.321 6.869 1,540,982 +0.40(+6.25%)
Jun 12, 2015 6.186 6.542 6.061 6.465 777,390 +0.31(+5.00%)
Jun 11, 2015 6.138 6.244 6.032 6.157 272,159 +0.05(+0.79%)
Jun 10, 2015 6.157 6.321 6.061 6.109 691,887 +0.00(+0.00%)
Jun 09, 2015 6.205 6.205 6.013 6.109 315,181 -0.08(-1.24%)
Jun 08, 2015 6.148 6.205 5.965 6.186 409,261 +0.01(+0.16%)
Jun 05, 2015 5.946 6.205 5.840 6.176 549,860 +0.28(+4.73%)
Jun 04, 2015 5.946 6.042 5.782 5.897 374,665 -0.09(-1.45%)
Jun 03, 2015 5.897 6.051 5.840 5.984 289,006 +0.07(+1.14%)
Jun 02, 2015 5.570 5.926 5.522 5.917 676,377 +0.28(+4.95%)
Jun 01, 2015 5.869 5.869 5.590 5.638 1,355,226 -0.18(-3.14%)
May 29, 2015 6.061 6.061 5.782 5.821 639,042 -0.26(-4.27%)
May 28, 2015 6.157 6.167 5.917 6.080 548,123 -0.11(-1.71%)
May 27, 2015 5.849 6.205 5.811 6.186 566,201 +0.24(+4.05%)
May 26, 2015 5.869 6.003 5.484 5.946 664,676 +0.04(+0.65%)
May 22, 2015 5.859 5.907 5.907 5.907 519,713 -0.06(-0.97%)
May 21, 2015 5.772 6.071 5.724 5.965 867,528 +0.10(+1.64%)
May 20, 2015 5.772 5.917 5.638 5.869 685,389 +0.12(+2.01%)
May 19, 2015 5.772 5.869 5.436 5.753 1,228,957 +0.05(+0.84%)
May 18, 2015 5.436 5.897 5.368 5.705 1,577,381 +0.45(+8.61%)
May 15, 2015 5.195 5.320 5.166 5.253 252,577 +0.04(+0.74%)
May 14, 2015 5.243 5.330 5.157 5.214 313,444 -0.07(-1.28%)
May 13, 2015 5.243 5.339 5.157 5.282 415,697 -0.01(-0.18%)
May 12, 2015 4.955 5.291 4.945 5.291 498,030 +0.26(+5.16%)
May 11, 2015 4.955 5.099 4.907 5.032 311,900 +0.05(+0.97%)
May 08, 2015 4.984 5.051 4.916 4.984 284,604 -0.02(-0.38%)
May 07, 2015 5.032 5.051 4.907 5.003 294,888 -0.09(-1.70%)
May 06, 2015 5.012 5.099 4.801 5.089 379,556 +0.08(+1.54%)
May 05, 2015 5.080 5.234 4.656 5.012 1,122,842 +0.52(+11.56%)
May 04, 2015 4.329 4.724 4.310 4.493 679,155 +0.18(+4.24%)
May 01, 2015 4.377 4.426 4.214 4.310 219,750 -0.07(-1.54%)
Apr 30, 2015 4.377 4.474 4.368 4.377 252,008 -0.10(-2.15%)
Apr 29, 2015 4.377 4.493 4.368 4.474 155,530 +0.03(+0.65%)
Apr 28, 2015 4.416 4.454 4.310 4.445 167,852 -0.02(-0.43%)
Apr 27, 2015 4.426 4.522 4.329 4.464 193,858 -0.05(-1.07%)
Apr 24, 2015 4.493 4.522 4.387 4.512 105,471 -0.01(-0.21%)
Apr 23, 2015 4.522 4.618 4.349 4.522 259,681 -0.02(-0.42%)
Apr 22, 2015 4.522 4.560 4.387 4.541 152,065 -0.01(-0.21%)
Apr 21, 2015 4.185 4.551 4.169 4.551 345,715 +0.35(+8.24%)
Apr 20, 2015 4.137 4.214 4.118 4.204 132,108 +0.07(+1.63%)
Apr 17, 2015 4.156 4.185 4.127 4.137 100,449 -0.05(-1.15%)
Apr 16, 2015 4.195 4.204 4.137 4.185 109,826 -0.03(-0.68%)
Apr 15, 2015 4.185 4.214 4.147 4.214 121,972 +0.02(+0.46%)
Apr 14, 2015 4.137 4.204 4.127 4.195 127,321 +0.07(+1.63%)
Apr 13, 2015 4.166 4.204 4.127 4.127 131,956 -0.05(-1.15%)
Apr 10, 2015 4.233 4.262 4.156 4.175 179,795 -0.07(-1.59%)
Apr 09, 2015 4.185 4.272 4.137 4.243 165,924 +0.04(+0.92%)
Apr 08, 2015 4.175 4.272 4.166 4.204 136,239 +0.03(+0.69%)
Apr 07, 2015 4.108 4.291 4.108 4.175 156,066 +0.01(+0.23%)
Apr 06, 2015 4.089 4.185 4.089 4.166 241,742 +0.02(+0.46%)
Apr 02, 2015 4.050 4.147 4.147 4.147 130,448 -0.02(-0.46%)
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.