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 )

12.94 +0.09 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2017 6.975 7.379 6.831 7.273 1,779,445 +0.88(+13.68%)
Sep 28, 2017 6.446 6.470 6.350 6.398 245,504 -0.06(-0.89%)
Sep 27, 2017 6.647 6.455 516,183 +0.15(+2.44%)
Sep 26, 2017 6.330 6.388 6.282 6.302 379,334 -0.02(-0.30%)
Sep 25, 2017 6.455 6.523 6.287 6.321 309,588 -0.13(-2.09%)
Sep 22, 2017 6.244 6.484 6.234 6.455 369,576 +0.15(+2.44%)
Sep 21, 2017 6.225 6.379 6.176 6.302 292,437 +0.09(+1.39%)
Sep 20, 2017 6.321 6.321 6.186 6.215 471,234 -0.12(-1.82%)
Sep 19, 2017 6.388 6.398 6.321 6.330 390,886 -0.06(-0.90%)
Sep 18, 2017 6.398 6.484 6.321 6.388 355,376 +0.04(+0.61%)
Sep 15, 2017 6.638 6.658 6.330 6.350 2,716,955 -0.30(-4.49%)
Sep 14, 2017 6.484 6.667 6.436 6.648 463,018 +0.14(+2.22%)
Sep 13, 2017 6.398 6.523 6.398 6.504 374,899 +0.08(+1.20%)
Sep 12, 2017 6.369 6.494 6.369 6.427 291,029 +0.06(+0.91%)
Sep 11, 2017 6.330 6.484 6.330 6.369 359,861 +0.07(+1.07%)
Sep 08, 2017 6.292 6.369 6.234 6.302 309,281 +0.00(+0.00%)
Sep 07, 2017 6.359 6.441 6.263 6.302 452,733 -0.06(-0.91%)
Sep 06, 2017 6.484 6.321 6.359 382,157 -0.04(-0.60%)
Sep 05, 2017 6.311 6.465 6.253 6.398 529,940 +0.05(+0.76%)
Sep 01, 2017 6.282 6.388 6.210 6.350 410,687 +0.05(+0.76%)
Aug 31, 2017 6.234 6.379 6.215 6.302 489,592 +0.07(+1.08%)
Aug 30, 2017 6.148 6.330 6.119 6.234 321,418 +0.07(+1.09%)
Aug 29, 2017 6.148 6.215 6.071 6.167 316,827 -0.02(-0.31%)
Aug 28, 2017 6.138 6.205 6.066 6.186 434,630 +0.09(+1.42%)
Aug 25, 2017 6.042 6.167 6.042 6.100 293,783 +0.07(+1.12%)
Aug 24, 2017 5.878 6.090 5.859 6.032 438,178 +0.18(+3.12%)
Aug 23, 2017 5.840 5.917 5.792 5.849 309,217 +0.00(+0.00%)
Aug 22, 2017 5.907 5.907 5.830 5.849 373,851 -0.06(-0.98%)
Aug 21, 2017 5.888 5.946 5.811 5.907 627,827 +0.01(+0.16%)
Aug 18, 2017 6.003 6.047 5.888 5.897 479,259 -0.18(-3.01%)
Aug 17, 2017 5.994 6.119 5.926 6.080 608,218 +0.04(+0.64%)
Aug 16, 2017 6.061 6.138 6.042 6.042 310,089 +0.00(+0.00%)
Aug 15, 2017 6.205 6.253 6.032 6.042 321,668 -0.14(-2.33%)
Aug 14, 2017 6.109 6.201 6.080 6.186 310,408 +0.12(+1.90%)
Aug 11, 2017 6.003 6.205 5.984 6.071 498,036 +0.02(+0.32%)
Aug 10, 2017 6.340 6.369 6.042 6.051 558,726 -0.36(-5.56%)
Aug 09, 2017 6.407 6.436 6.359 6.407 235,172 -0.04(-0.60%)
Aug 08, 2017 6.532 6.629 6.436 6.446 455,873 -0.09(-1.33%)
Aug 07, 2017 6.542 6.600 6.446 6.532 314,768 -0.01(-0.15%)
Aug 04, 2017 6.484 6.561 6.446 6.542 426,971 +0.09(+1.34%)
Aug 03, 2017 6.783 6.783 6.436 6.455 688,514 -0.34(-4.96%)
Aug 02, 2017 6.927 6.927 6.739 6.792 499,961 -0.11(-1.53%)
Aug 01, 2017 6.831 6.994 6.831 6.898 748,828 +0.10(+1.41%)
Jul 31, 2017 6.860 6.888 6.637 6.802 1,314,336 -0.11(-1.53%)
Jul 28, 2017 5.917 7.023 5.859 6.908 2,758,235 +0.84(+13.79%)
Jul 27, 2017 6.119 6.157 5.926 6.071 982,762 -0.06(-0.94%)
Jul 26, 2017 6.263 6.282 6.013 6.128 1,056,929 -0.12(-1.85%)
Jul 25, 2017 6.398 6.398 6.225 6.244 866,663 -0.09(-1.37%)
Jul 24, 2017 6.484 6.484 6.282 6.330 805,840 -0.12(-1.79%)
Jul 21, 2017 6.638 6.658 6.398 6.446 886,823 -0.13(-2.05%)
Jul 20, 2017 6.763 6.552 6.581 658,431 -0.18(-2.70%)
Jul 19, 2017 6.734 6.888 6.696 6.763 1,015,456 +0.07(+1.01%)
Jul 18, 2017 6.734 6.759 6.677 6.696 886,532 -0.05(-0.71%)
Jul 17, 2017 6.667 6.783 6.609 6.744 1,787,962 +0.09(+1.30%)
Jul 14, 2017 6.744 6.811 6.273 6.658 5,544,347 -1.27(-16.02%)
Jul 13, 2017 7.889 7.985 7.745 7.927 582,072 +0.03(+0.37%)
Jul 12, 2017 7.899 8.043 7.889 7.899 329,921 +0.00(+0.00%)
Jul 11, 2017 7.745 7.966 7.745 7.899 542,654 +0.14(+1.86%)
Jul 10, 2017 7.793 7.812 7.644 7.754 379,860 -0.03(-0.37%)
Jul 07, 2017 7.687 7.831 7.687 7.783 265,492 +0.09(+1.13%)
Jul 06, 2017 7.812 7.629 7.697 370,723 -0.13(-1.72%)
Jul 05, 2017 7.937 7.956 7.759 7.831 352,830 -0.11(-1.33%)
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.