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 )

13.99 +0.18 (+1.27%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 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 (%)
Oct 31, 2018 5.647 5.990 5.542 5.542 648,117 +0.10(+1.93%)
Oct 30, 2018 5.332 5.437 5.294 5.437 306,726 +0.10(+1.79%)
Oct 29, 2018 5.408 5.513 5.294 5.342 171,656 -0.02(-0.36%)
Oct 26, 2018 5.380 5.475 5.294 5.361 169,943 -0.07(-1.23%)
Oct 25, 2018 5.399 5.475 5.332 5.427 414,250 +0.03(+0.53%)
Oct 24, 2018 5.513 5.637 5.389 5.399 253,738 -0.15(-2.75%)
Oct 23, 2018 5.551 5.618 5.485 5.551 215,213 -0.10(-1.85%)
Oct 22, 2018 5.675 5.771 5.637 5.656 224,433 -0.04(-0.67%)
Oct 19, 2018 5.656 5.818 5.656 5.694 748,441 +0.04(+0.67%)
Oct 18, 2018 5.694 5.761 5.628 5.656 435,494 -0.09(-1.50%)
Oct 17, 2018 5.570 5.752 5.523 5.742 337,648 +0.10(+1.69%)
Oct 16, 2018 5.532 5.675 5.508 5.647 295,933 +0.12(+2.25%)
Oct 15, 2018 5.313 5.609 5.313 5.523 321,403 +0.21(+3.95%)
Oct 12, 2018 5.466 5.475 5.256 5.313 448,079 -0.08(-1.42%)
Oct 11, 2018 5.389 5.485 5.351 5.389 318,365 +0.00(+0.00%)
Oct 10, 2018 5.504 5.513 5.389 5.389 368,734 -0.11(-2.08%)
Oct 09, 2018 5.628 5.728 5.494 5.504 262,299 -0.14(-2.53%)
Oct 08, 2018 5.790 5.818 5.613 5.647 287,512 -0.14(-2.47%)
Oct 05, 2018 5.838 5.895 5.714 5.790 302,563 -0.08(-1.30%)
Oct 04, 2018 5.866 5.976 5.838 5.866 300,374 -0.01(-0.16%)
Oct 03, 2018 5.857 5.962 5.799 5.876 287,529 +0.03(+0.49%)
Oct 02, 2018 5.857 5.885 5.761 5.847 362,744 +0.00(+0.00%)
Oct 01, 2018 5.847 5.933 5.780 5.847 351,438 +0.05(+0.82%)
Sep 28, 2018 5.799 5.885 5.780 5.799 218,588 -0.02(-0.33%)
Sep 27, 2018 5.790 5.981 5.790 5.818 421,517 +0.02(+0.33%)
Sep 26, 2018 5.780 5.866 5.728 5.799 385,502 +0.03(+0.50%)
Sep 25, 2018 5.885 5.971 5.771 5.771 222,149 -0.10(-1.79%)
Sep 24, 2018 5.771 5.885 5.723 5.876 396,390 +0.08(+1.32%)
Sep 21, 2018 5.857 5.895 5.771 5.799 695,917 -0.06(-0.98%)
Sep 20, 2018 5.933 5.962 5.847 5.857 248,870 -0.07(-1.13%)
Sep 19, 2018 5.885 5.933 5.818 5.923 338,163 +0.02(+0.32%)
Sep 18, 2018 6.000 6.019 5.904 5.904 336,482 -0.10(-1.75%)
Sep 17, 2018 6.086 6.128 5.990 6.009 290,995 -0.08(-1.25%)
Sep 14, 2018 6.200 6.229 6.076 6.086 351,418 -0.12(-2.00%)
Sep 13, 2018 6.362 6.429 6.162 6.210 226,825 -0.12(-1.96%)
Sep 12, 2018 6.458 6.458 6.314 6.334 161,643 -0.12(-1.92%)
Sep 11, 2018 6.343 6.505 6.324 6.458 459,680 +0.13(+2.11%)
Sep 10, 2018 6.257 6.353 6.229 6.324 245,242 +0.07(+1.07%)
Sep 07, 2018 6.248 6.310 6.190 6.257 273,208 +0.00(+0.00%)
Sep 06, 2018 6.238 6.401 6.219 6.257 308,583 +0.01(+0.15%)
Sep 05, 2018 6.286 6.324 6.152 6.248 419,108 -0.06(-0.91%)
Sep 04, 2018 6.582 6.582 6.286 6.305 651,850 -0.34(-5.17%)
Aug 31, 2018 6.648 6.648 6.648 0 +0.04(+0.58%)
Aug 30, 2018 6.601 6.667 6.562 6.610 214,966 +0.03(+0.43%)
Aug 29, 2018 6.629 6.667 6.438 6.582 232,288 -0.05(-0.72%)
Aug 28, 2018 6.658 6.667 6.620 6.629 108,241 -0.03(-0.43%)
Aug 27, 2018 6.696 6.763 6.601 6.658 219,061 -0.03(-0.43%)
Aug 24, 2018 6.658 6.734 6.534 6.686 164,386 +0.02(+0.29%)
Aug 23, 2018 6.648 6.706 6.601 6.667 143,058 +0.02(+0.29%)
Aug 22, 2018 6.572 6.667 6.534 6.648 228,593 +0.06(+0.87%)
Aug 21, 2018 6.582 6.686 6.572 6.591 172,727 +0.01(+0.14%)
Aug 20, 2018 6.496 6.639 6.486 6.582 219,291 +0.08(+1.17%)
Aug 17, 2018 6.486 6.543 6.467 6.505 171,410 +0.01(+0.15%)
Aug 16, 2018 6.372 6.505 6.324 6.496 153,468 +0.16(+2.56%)
Aug 15, 2018 6.324 6.338 6.276 6.334 161,514 -0.03(-0.45%)
Aug 14, 2018 6.343 6.419 6.286 6.362 113,978 +0.02(+0.30%)
Aug 13, 2018 6.391 6.391 6.257 6.343 155,981 -0.03(-0.45%)
Aug 10, 2018 6.200 6.429 6.143 6.372 437,805 +0.11(+1.83%)
Aug 09, 2018 6.353 6.467 6.257 6.257 149,633 -0.11(-1.80%)
Aug 08, 2018 6.334 6.400 6.257 6.372 227,184 +0.00(+0.00%)
Aug 07, 2018 6.410 6.448 6.324 6.372 129,867 -0.02(-0.30%)
Aug 06, 2018 6.391 6.438 6.343 6.391 173,426 +0.02(+0.30%)
Aug 03, 2018 6.438 6.515 6.343 6.372 281,910 -0.07(-1.04%)
Aug 02, 2018 6.419 6.477 6.257 6.438 215,410 +0.01(+0.15%)
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.