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 )

14.32 USD -0.21 (-1.45%)
Streaming Delayed Price Updated: 9:38 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.210 9.440 9.060 9.340 812,300 +0.15(+1.63%)
Feb 25, 2021 9.560 9.750 9.190 9.190 767,020 -0.37(-3.87%)
Feb 24, 2021 9.330 9.620 9.270 9.560 1,302,957 +0.23(+2.47%)
Feb 23, 2021 9.130 9.330 8.610 9.330 1,184,617 -0.04(-0.43%)
Feb 22, 2021 9.300 9.480 9.200 9.370 1,213,065 -0.02(-0.21%)
Feb 19, 2021 9.260 9.415 9.090 9.390 1,026,500 +0.19(+2.07%)
Feb 18, 2021 9.190 9.350 9.030 9.200 925,467 -0.09(-0.97%)
Feb 17, 2021 9.130 9.305 8.965 9.290 1,450,278 +0.05(+0.54%)
Feb 16, 2021 9.480 9.480 9.060 9.240 1,388,409 -0.14(-1.49%)
Feb 12, 2021 9.640 9.750 9.325 9.380 1,180,600 -0.42(-4.29%)
Feb 11, 2021 10.03 10.23 9.410 9.800 2,102,647 -0.12(-1.21%)
Feb 10, 2021 10.41 10.45 9.380 9.920 3,959,280 -1.78(-15.21%)
Feb 09, 2021 11.28 11.86 11.10 11.70 1,598,653 +0.37(+3.27%)
Feb 08, 2021 10.70 11.41 10.69 11.33 1,183,544 +0.75(+7.09%)
Feb 05, 2021 10.98 11.00 10.25 10.58 962,700 -0.28(-2.58%)
Feb 04, 2021 10.06 10.91 10.04 10.86 1,806,936 +0.86(+8.60%)
Feb 03, 2021 10.08 10.14 9.860 10.00 399,008 -0.02(-0.20%)
Feb 02, 2021 10.10 10.17 9.660 10.02 621,229 -0.01(-0.10%)
Feb 01, 2021 10.01 10.03 9.690 10.03 522,235 +0.10(+1.01%)
Jan 29, 2021 10.00 10.32 9.860 9.930 1,143,300 -0.08(-0.80%)
Jan 28, 2021 10.39 10.44 9.700 10.01 948,136 -0.41(-3.93%)
Jan 27, 2021 10.41 10.57 10.28 10.42 893,638 -0.20(-1.88%)
Jan 26, 2021 10.30 10.63 10.18 10.62 978,328 +0.40(+3.91%)
Jan 25, 2021 9.970 10.65 9.950 10.22 1,289,412 +0.31(+3.13%)
Jan 22, 2021 9.580 9.910 9.500 9.910 583,800 +0.25(+2.59%)
Jan 21, 2021 9.900 9.940 9.620 9.660 672,385 -0.15(-1.53%)
Jan 20, 2021 9.730 10.14 9.670 9.810 956,482 +0.27(+2.83%)
Jan 19, 2021 10.09 10.15 9.500 9.540 982,625 -0.32(-3.25%)
Jan 15, 2021 9.090 10.10 9.050 9.860 2,738,500 +0.68(+7.41%)
Jan 14, 2021 9.090 9.260 8.980 9.180 812,481 +0.11(+1.21%)
Jan 13, 2021 9.200 9.320 8.880 9.070 877,092 -0.13(-1.41%)
Jan 12, 2021 9.220 9.280 9.020 9.200 991,465 +0.01(+0.11%)
Jan 11, 2021 9.920 9.990 9.050 9.190 1,687,721 -0.93(-9.19%)
Jan 08, 2021 10.05 10.35 9.880 10.12 884,100 +0.18(+1.81%)
Jan 07, 2021 9.750 9.950 9.500 9.940 900,218 +0.26(+2.69%)
Jan 06, 2021 9.690 9.760 9.470 9.680 758,570 -0.01(-0.10%)
Jan 05, 2021 9.540 9.760 9.480 9.690 633,919 +0.11(+1.15%)
Jan 04, 2021 9.930 9.970 9.430 9.580 811,766 -0.28(-2.84%)
Dec 31, 2020 9.860 9.860 9.860 666,193 +0.04(+0.41%)
Dec 30, 2020 9.760 10.03 9.740 9.820 666,193 +0.15(+1.55%)
Dec 29, 2020 10.04 10.10 9.530 9.670 930,430 -0.42(-4.16%)
Dec 28, 2020 10.12 10.35 9.990 10.09 578,426 +0.13(+1.31%)
Dec 24, 2020 10.25 10.25 9.810 9.960 475,500 -0.27(-2.64%)
Dec 23, 2020 10.63 10.94 10.07 10.23 1,356,827 -0.19(-1.82%)
Dec 22, 2020 10.20 10.56 10.15 10.42 1,559,524 +0.38(+3.78%)
Dec 21, 2020 9.600 10.07 9.560 10.04 1,438,830 +0.31(+3.19%)
Dec 18, 2020 9.230 9.750 9.050 9.730 2,806,600 +0.59(+6.46%)
Dec 17, 2020 8.690 9.150 8.690 9.140 1,175,194 +0.45(+5.18%)
Dec 16, 2020 8.450 8.980 8.450 8.690 1,425,805 +0.38(+4.57%)
Dec 15, 2020 8.140 8.310 8.010 8.310 674,467 +0.20(+2.47%)
Dec 14, 2020 8.040 8.290 8.020 8.110 1,054,216 +0.16(+2.01%)
Dec 11, 2020 7.820 8.010 7.750 7.950 778,100 +0.10(+1.27%)
Dec 10, 2020 8.070 8.190 7.720 7.850 1,000,697 -0.30(-3.68%)
Dec 09, 2020 8.260 8.310 8.100 8.150 622,166 -0.11(-1.33%)
Dec 08, 2020 8.080 8.280 8.040 8.260 619,318 +0.14(+1.72%)
Dec 07, 2020 8.060 8.145 7.975 8.120 440,386 +0.06(+0.74%)
Dec 04, 2020 8.000 8.180 7.970 8.060 502,800 +0.14(+1.77%)
Dec 03, 2020 7.930 8.000 7.795 7.920 472,965 -0.01(-0.13%)
Dec 02, 2020 7.920 7.990 7.780 7.930 467,899 -0.05(-0.63%)
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.