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 )

14.61 USD +0.24 (+1.67%)
Streaming Delayed Price Updated: 11:37 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 7.690 7.740 7.620 7.710 553,697 +0.02(+0.26%)
Nov 27, 2015 7.640 7.700 7.590 7.690 146,035 +0.03(+0.39%)
Nov 25, 2015 7.700 7.660 7.660 7.660 185,200 -0.01(-0.13%)
Nov 24, 2015 7.760 7.800 7.610 7.670 160,331 -0.13(-1.67%)
Nov 23, 2015 7.640 7.800 7.580 7.800 301,518 +0.11(+1.43%)
Nov 20, 2015 7.630 7.780 7.500 7.690 333,240 +0.09(+1.18%)
Nov 19, 2015 7.590 7.770 7.567 7.600 310,180 -0.02(-0.26%)
Nov 18, 2015 7.500 7.640 7.310 7.620 595,394 +0.18(+2.42%)
Nov 17, 2015 7.630 7.630 7.440 7.440 236,645 -0.21(-2.75%)
Nov 16, 2015 7.430 7.670 7.400 7.650 298,391 +0.19(+2.55%)
Nov 13, 2015 7.850 7.910 7.430 7.460 531,394 -0.43(-5.45%)
Nov 12, 2015 7.740 8.000 7.660 7.890 337,600 +0.10(+1.28%)
Nov 11, 2015 7.930 8.100 7.790 7.790 389,283 -0.01(-0.13%)
Nov 10, 2015 8.060 8.100 7.680 7.800 496,062 -0.30(-3.70%)
Nov 09, 2015 7.690 8.300 7.620 8.100 1,259,535 +0.38(+4.92%)
Nov 06, 2015 7.520 7.770 7.410 7.720 597,695 +0.12(+1.58%)
Nov 05, 2015 7.600 7.690 7.300 7.600 615,906 +0.00(+0.00%)
Nov 04, 2015 7.600 7.720 7.520 7.600 536,173 +0.04(+0.53%)
Nov 03, 2015 7.680 7.880 7.370 7.560 957,777 -0.13(-1.69%)
Nov 02, 2015 7.180 7.970 7.040 7.690 1,761,679 +0.51(+7.10%)
Oct 30, 2015 6.410 7.280 6.380 7.180 2,729,284 +1.32(+22.53%)
Oct 29, 2015 5.940 6.070 5.720 5.860 612,459 -0.10(-1.68%)
Oct 28, 2015 6.030 6.190 5.830 5.960 563,640 +0.07(+1.19%)
Oct 27, 2015 6.310 6.350 5.780 5.890 466,082 -0.45(-7.10%)
Oct 26, 2015 6.110 6.360 6.030 6.340 335,359 +0.23(+3.76%)
Oct 23, 2015 6.380 6.380 5.990 6.110 315,589 -0.18(-2.86%)
Oct 22, 2015 6.040 6.360 6.020 6.290 322,455 +0.30(+5.01%)
Oct 21, 2015 6.440 6.440 5.980 5.990 345,216 -0.42(-6.55%)
Oct 20, 2015 6.220 6.450 6.200 6.410 367,581 +0.17(+2.72%)
Oct 19, 2015 6.290 6.360 6.090 6.240 227,896 -0.06(-0.95%)
Oct 16, 2015 6.140 6.380 6.080 6.300 298,665 +0.22(+3.62%)
Oct 15, 2015 6.070 6.250 6.030 6.080 296,163 +0.06(+1.00%)
Oct 14, 2015 6.170 6.260 6.000 6.020 242,113 -0.09(-1.47%)
Oct 13, 2015 6.150 6.220 6.040 6.110 222,476 -0.05(-0.81%)
Oct 12, 2015 6.420 6.450 6.140 6.160 145,956 -0.26(-4.05%)
Oct 09, 2015 6.340 6.500 6.290 6.420 246,910 +0.11(+1.74%)
Oct 08, 2015 6.390 6.410 6.240 6.310 278,941 -0.07(-1.10%)
Oct 07, 2015 6.300 6.510 6.200 6.380 433,851 +0.15(+2.41%)
Oct 06, 2015 6.400 6.490 6.210 6.230 406,471 -0.26(-4.01%)
Oct 05, 2015 6.000 6.540 5.990 6.490 426,763 +0.47(+7.81%)
Oct 02, 2015 5.760 6.020 5.680 6.020 407,976 +0.19(+3.26%)
Oct 01, 2015 6.050 6.050 5.750 5.830 217,243 -0.16(-2.67%)
Sep 30, 2015 5.850 6.100 5.690 5.990 662,500 +0.18(+3.10%)
Sep 29, 2015 6.150 6.160 5.710 5.810 451,708 -0.31(-5.07%)
Sep 28, 2015 6.070 6.170 5.980 6.120 386,969 +0.05(+0.82%)
Sep 25, 2015 6.580 6.600 6.060 6.070 360,815 -0.42(-6.47%)
Sep 24, 2015 6.470 6.520 6.400 6.490 191,311 -0.03(-0.46%)
Sep 23, 2015 6.620 6.630 6.400 6.520 224,826 -0.05(-0.76%)
Sep 22, 2015 6.670 6.780 6.441 6.570 272,971 -0.16(-2.38%)
Sep 21, 2015 6.700 6.890 6.620 6.730 239,398 +0.07(+1.05%)
Sep 18, 2015 6.550 6.940 6.540 6.660 1,081,811 +0.02(+0.30%)
Sep 17, 2015 6.520 6.810 6.450 6.640 382,268 +0.12(+1.84%)
Sep 16, 2015 6.580 6.660 6.410 6.520 230,974 -0.07(-1.06%)
Sep 15, 2015 6.500 6.690 6.440 6.590 193,772 +0.08(+1.23%)
Sep 14, 2015 6.590 6.650 6.460 6.510 223,233 -0.07(-1.06%)
Sep 11, 2015 6.490 6.690 6.400 6.580 330,295 +0.07(+1.08%)
Sep 10, 2015 6.560 6.640 6.370 6.510 362,677 -0.06(-0.91%)
Sep 09, 2015 6.790 6.960 6.550 6.570 398,029 -0.18(-2.67%)
Sep 08, 2015 6.510 6.750 6.510 6.750 308,527 +0.35(+5.47%)
Sep 04, 2015 6.410 6.400 6.400 6.400 204,000 -0.12(-1.84%)
Sep 03, 2015 6.490 6.690 6.450 6.520 212,983 +0.05(+0.77%)
Sep 02, 2015 6.450 6.550 6.300 6.470 414,966 +0.11(+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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.