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 )

13.81 +0.07 (+0.51%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2021 8.356 8.623 8.232 8.279 818,054 -0.16(-1.92%)
Apr 29, 2021 8.394 8.628 8.289 8.442 839,141 +0.08(+0.91%)
Apr 28, 2021 8.489 8.680 8.289 8.365 1,139,188 -0.42(-4.78%)
Apr 27, 2021 9.186 9.186 8.728 8.785 746,032 -0.33(-3.66%)
Apr 26, 2021 8.995 9.214 8.985 9.119 491,544 +0.13(+1.49%)
Apr 23, 2021 8.670 9.062 8.670 8.985 528,909 +0.32(+3.74%)
Apr 22, 2021 8.709 8.861 8.651 8.661 443,823 +0.00(+0.00%)
Apr 21, 2021 8.499 8.685 8.356 8.661 388,811 +0.15(+1.79%)
Apr 20, 2021 8.794 8.804 8.403 8.508 558,708 -0.31(-3.46%)
Apr 19, 2021 9.004 9.052 8.661 8.814 672,943 -0.29(-3.14%)
Apr 16, 2021 8.747 9.147 8.527 9.100 1,919,276 +0.37(+4.26%)
Apr 15, 2021 8.737 8.794 8.546 8.728 757,704 +0.09(+0.99%)
Apr 14, 2021 8.632 8.866 8.632 8.642 875,387 +0.01(+0.11%)
Apr 13, 2021 8.556 8.661 8.327 8.632 1,209,566 +0.10(+1.23%)
Apr 12, 2021 9.071 9.081 8.279 8.527 1,275,391 -0.55(-6.09%)
Apr 09, 2021 9.147 9.214 9.023 9.081 433,506 -0.16(-1.75%)
Apr 08, 2021 9.233 9.290 9.081 9.243 255,743 +0.10(+1.15%)
Apr 07, 2021 9.252 9.290 9.071 9.138 437,748 -0.12(-1.34%)
Apr 06, 2021 9.224 9.395 9.195 9.262 323,865 -0.09(-0.92%)
Apr 05, 2021 9.414 9.414 9.224 9.348 268,901 +0.06(+0.62%)
Apr 01, 2021 9.262 9.434 9.195 9.290 382,031 +0.12(+1.35%)
Mar 31, 2021 8.909 9.224 8.871 9.166 643,857 +0.34(+3.89%)
Mar 30, 2021 8.709 8.871 8.546 8.823 465,175 -0.01(-0.11%)
Mar 29, 2021 9.128 9.195 8.747 8.833 565,720 -0.31(-3.44%)
Mar 26, 2021 8.909 9.147 8.804 9.147 563,820 +0.27(+3.01%)
Mar 25, 2021 8.899 8.923 8.594 8.880 628,953 -0.09(-0.96%)
Mar 24, 2021 9.720 9.786 8.918 8.966 1,003,873 -0.68(-7.02%)
Mar 23, 2021 9.968 10.14 9.624 9.643 929,526 -0.33(-3.35%)
Mar 22, 2021 9.815 10.23 9.815 9.977 1,086,436 +0.20(+2.05%)
Mar 19, 2021 9.510 9.806 9.491 9.777 1,635,269 +0.27(+2.81%)
Mar 18, 2021 9.596 9.891 9.472 9.510 807,299 -0.26(-2.64%)
Mar 17, 2021 9.500 9.815 9.434 9.767 550,466 +0.11(+1.19%)
Mar 16, 2021 9.729 9.825 9.538 9.653 329,641 -0.08(-0.78%)
Mar 15, 2021 9.691 9.815 9.538 9.729 454,437 +0.10(+0.99%)
Mar 12, 2021 9.634 9.844 9.519 9.634 878,021 -0.15(-1.56%)
Mar 11, 2021 9.538 9.844 9.519 9.786 855,023 +0.28(+2.91%)
Mar 10, 2021 9.395 9.643 9.348 9.510 1,098,253 +0.27(+2.89%)
Mar 09, 2021 8.938 9.424 8.885 9.243 953,274 +0.51(+5.79%)
Mar 08, 2021 8.709 8.871 8.632 8.737 577,401 -0.02(-0.22%)
Mar 05, 2021 8.651 8.785 8.222 8.756 847,304 +0.09(+0.99%)
Mar 04, 2021 9.004 9.271 8.642 8.670 864,910 -0.40(-4.42%)
Mar 03, 2021 9.138 9.329 8.995 9.071 1,018,618 -0.04(-0.42%)
Mar 02, 2021 9.233 9.252 9.109 9.109 638,251 -0.09(-0.93%)
Mar 01, 2021 9.128 9.214 9.042 9.195 852,564 +0.29(+3.21%)
Feb 26, 2021 8.785 9.004 8.642 8.909 851,602 +0.14(+1.63%)
Feb 25, 2021 9.119 9.300 8.766 8.766 804,131 -0.35(-3.87%)
Feb 24, 2021 8.899 9.176 8.842 9.119 1,365,999 +0.22(+2.47%)
Feb 23, 2021 8.709 8.899 8.213 8.899 1,241,933 -0.04(-0.43%)
Feb 22, 2021 8.871 9.042 8.775 8.938 1,271,758 -0.02(-0.21%)
Feb 19, 2021 8.833 8.980 8.670 8.957 1,076,166 +0.18(+2.07%)
Feb 18, 2021 8.766 8.918 8.613 8.775 970,244 -0.09(-0.97%)
Feb 17, 2021 8.709 8.876 8.551 8.861 1,520,448 +0.05(+0.54%)
Feb 16, 2021 9.042 9.042 8.642 8.814 1,455,585 -0.13(-1.49%)
Feb 12, 2021 9.195 9.300 8.895 8.947 1,237,722 -0.40(-4.29%)
Feb 11, 2021 9.567 9.758 8.976 9.348 2,204,381 -0.11(-1.21%)
Feb 10, 2021 9.930 9.968 8.947 9.462 4,150,846 -1.70(-15.21%)
Feb 09, 2021 10.76 11.31 10.59 11.16 1,676,002 +0.35(+3.27%)
Feb 08, 2021 10.21 10.88 10.20 10.81 1,240,808 +0.72(+7.09%)
Feb 05, 2021 10.47 10.49 9.777 10.09 1,009,279 -0.27(-2.58%)
Feb 04, 2021 9.596 10.41 9.577 10.36 1,894,362 +0.82(+8.60%)
Feb 03, 2021 9.615 9.672 9.405 9.538 418,313 -0.02(-0.20%)
Feb 02, 2021 9.634 9.701 9.214 9.558 651,286 -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.
 
 
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.