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 )

14.46 USD +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.760 9.040 8.630 8.680 780,300 -0.17(-1.92%)
Apr 29, 2021 8.800 9.045 8.690 8.850 800,414 +0.08(+0.91%)
Apr 28, 2021 8.900 9.100 8.690 8.770 1,086,614 -0.44(-4.78%)
Apr 27, 2021 9.630 9.630 9.150 9.210 711,602 -0.35(-3.66%)
Apr 26, 2021 9.430 9.660 9.420 9.560 468,859 +0.14(+1.49%)
Apr 23, 2021 9.090 9.500 9.090 9.420 504,500 +0.34(+3.74%)
Apr 22, 2021 9.130 9.290 9.070 9.080 423,341 +0.00(+0.00%)
Apr 21, 2021 8.910 9.105 8.760 9.080 370,867 +0.16(+1.79%)
Apr 20, 2021 9.220 9.230 8.810 8.920 532,923 -0.32(-3.46%)
Apr 19, 2021 9.440 9.490 9.080 9.240 641,886 -0.30(-3.14%)
Apr 16, 2021 9.170 9.590 8.940 9.540 1,830,700 +0.39(+4.26%)
Apr 15, 2021 9.160 9.220 8.960 9.150 722,736 +0.09(+0.99%)
Apr 14, 2021 9.050 9.295 9.050 9.060 834,987 +0.01(+0.11%)
Apr 13, 2021 8.970 9.080 8.730 9.050 1,153,744 +0.11(+1.23%)
Apr 12, 2021 9.510 9.520 8.680 8.940 1,216,531 -0.58(-6.09%)
Apr 09, 2021 9.590 9.660 9.460 9.520 413,500 -0.17(-1.75%)
Apr 08, 2021 9.680 9.740 9.520 9.690 243,941 +0.11(+1.15%)
Apr 07, 2021 9.700 9.740 9.510 9.580 417,546 -0.13(-1.34%)
Apr 06, 2021 9.670 9.850 9.640 9.710 308,919 -0.09(-0.92%)
Apr 05, 2021 9.870 9.870 9.670 9.800 256,491 +0.06(+0.62%)
Apr 01, 2021 9.710 9.890 9.640 9.740 364,400 +0.13(+1.35%)
Mar 31, 2021 9.340 9.670 9.300 9.610 614,143 +0.36(+3.89%)
Mar 30, 2021 9.130 9.300 8.960 9.250 443,707 -0.01(-0.11%)
Mar 29, 2021 9.570 9.640 9.170 9.260 539,612 -0.33(-3.44%)
Mar 26, 2021 9.340 9.590 9.230 9.590 537,800 +0.28(+3.01%)
Mar 25, 2021 9.330 9.355 9.010 9.310 599,927 -0.09(-0.96%)
Mar 24, 2021 10.19 10.26 9.350 9.400 957,544 -0.71(-7.02%)
Mar 23, 2021 10.45 10.63 10.09 10.11 886,628 -0.35(-3.35%)
Mar 22, 2021 10.29 10.72 10.29 10.46 1,036,296 +0.21(+2.05%)
Mar 19, 2021 9.970 10.28 9.950 10.25 1,559,800 +0.28(+2.81%)
Mar 18, 2021 10.06 10.37 9.930 9.970 770,042 -0.27(-2.64%)
Mar 17, 2021 9.960 10.29 9.890 10.24 525,062 +0.12(+1.19%)
Mar 16, 2021 10.20 10.30 10.00 10.12 314,428 -0.08(-0.78%)
Mar 15, 2021 10.16 10.29 10.00 10.20 433,465 +0.10(+0.99%)
Mar 12, 2021 10.10 10.32 9.980 10.10 837,500 -0.16(-1.56%)
Mar 11, 2021 10.00 10.32 9.980 10.26 815,563 +0.29(+2.91%)
Mar 10, 2021 9.850 10.11 9.800 9.970 1,047,568 +0.28(+2.89%)
Mar 09, 2021 9.370 9.880 9.315 9.690 909,280 +0.53(+5.79%)
Mar 08, 2021 9.130 9.300 9.050 9.160 550,754 -0.02(-0.22%)
Mar 05, 2021 9.070 9.210 8.620 9.180 808,200 +0.09(+0.99%)
Mar 04, 2021 9.440 9.720 9.060 9.090 824,994 -0.42(-4.42%)
Mar 03, 2021 9.580 9.780 9.430 9.510 971,608 -0.04(-0.42%)
Mar 02, 2021 9.680 9.700 9.550 9.550 608,795 -0.09(-0.93%)
Mar 01, 2021 9.570 9.660 9.480 9.640 813,218 +0.30(+3.21%)
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%)
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.