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 )

13.98 +0.17 (+1.23%)
Official Closing Price Updated: 4:10 PM 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 (%)
Jun 29, 2018 5.962 6.019 5.850 5.943 179,385 -0.02(-0.32%)
Jun 28, 2018 5.914 5.962 5.876 5.962 213,760 +0.04(+0.64%)
Jun 27, 2018 6.057 6.095 5.914 5.924 244,974 -0.12(-2.05%)
Jun 26, 2018 5.933 6.086 5.886 6.048 261,757 +0.11(+1.93%)
Jun 25, 2018 6.219 6.219 5.924 5.933 322,433 -0.32(-5.18%)
Jun 22, 2018 6.353 6.382 6.200 6.258 485,209 -0.09(-1.35%)
Jun 21, 2018 6.458 6.458 6.324 6.343 264,532 -0.09(-1.34%)
Jun 20, 2018 6.363 6.477 6.315 6.429 366,890 +0.09(+1.35%)
Jun 19, 2018 6.382 6.434 6.286 6.343 418,249 -0.10(-1.48%)
Jun 18, 2018 6.219 6.468 6.219 6.439 530,483 +0.20(+3.21%)
Jun 15, 2018 6.239 6.162 6.239 978,212 +0.08(+1.24%)
Jun 14, 2018 6.124 6.181 6.105 6.162 350,219 +0.06(+0.94%)
Jun 13, 2018 6.086 6.124 6.067 6.105 225,349 +0.05(+0.79%)
Jun 12, 2018 6.029 6.081 5.991 6.057 324,956 +0.04(+0.63%)
Jun 11, 2018 5.952 6.048 5.943 6.019 160,367 +0.06(+0.96%)
Jun 08, 2018 5.991 6.048 5.895 5.962 193,676 -0.04(-0.64%)
Jun 07, 2018 6.095 6.115 5.933 6.000 249,888 -0.10(-1.72%)
Jun 06, 2018 6.086 6.105 206,312 -0.02(-0.31%)
Jun 05, 2018 6.095 6.200 6.067 6.124 403,253 +0.05(+0.78%)
Jun 04, 2018 6.181 6.239 6.057 6.076 231,365 -0.10(-1.70%)
Jun 01, 2018 6.162 6.200 6.105 6.181 323,091 +0.05(+0.78%)
May 31, 2018 6.076 6.239 6.076 6.134 396,652 +0.07(+1.10%)
May 30, 2018 6.029 6.076 5.952 6.067 339,689 +0.08(+1.27%)
May 29, 2018 5.962 6.067 5.933 5.991 178,287 +0.02(+0.32%)
May 25, 2018 5.971 5.971 5.971 0 +0.02(+0.32%)
May 24, 2018 5.962 6.010 5.905 5.952 157,805 -0.04(-0.64%)
May 23, 2018 5.962 6.076 5.924 5.991 255,155 +0.02(+0.32%)
May 22, 2018 5.991 6.048 5.943 5.971 223,887 +0.00(+0.00%)
May 21, 2018 5.943 5.988 5.895 5.971 259,036 +0.07(+1.13%)
May 18, 2018 5.933 5.962 5.886 5.905 256,088 +0.00(+0.00%)
May 17, 2018 5.914 5.949 5.862 5.905 238,144 -0.01(-0.16%)
May 16, 2018 5.819 5.957 5.819 5.914 182,531 +0.09(+1.47%)
May 15, 2018 5.781 5.857 5.762 5.828 180,154 +0.01(+0.16%)
May 14, 2018 5.828 5.874 5.743 5.819 169,042 -0.02(-0.33%)
May 11, 2018 5.895 5.914 5.747 5.838 221,448 -0.07(-1.13%)
May 10, 2018 5.991 5.991 5.847 5.905 140,120 -0.07(-1.12%)
May 09, 2018 6.029 6.067 5.890 5.971 231,774 -0.06(-0.95%)
May 08, 2018 6.029 6.057 5.943 6.029 267,240 +0.00(+0.00%)
May 07, 2018 6.010 6.086 5.952 6.029 364,093 +0.04(+0.64%)
May 04, 2018 5.876 6.057 5.819 5.991 179,396 +0.08(+1.29%)
May 03, 2018 5.952 5.981 5.886 5.914 214,428 -0.07(-1.12%)
May 02, 2018 5.895 6.010 5.800 5.981 160,983 +0.06(+0.97%)
May 01, 2018 5.828 5.924 5.809 5.924 166,817 +0.10(+1.80%)
Apr 30, 2018 5.886 5.952 5.805 5.819 223,273 -0.07(-1.13%)
Apr 27, 2018 5.943 5.971 5.847 5.886 128,178 -0.03(-0.48%)
Apr 26, 2018 5.857 5.943 5.838 5.914 156,942 +0.07(+1.14%)
Apr 25, 2018 5.867 5.914 5.733 5.847 303,045 -0.04(-0.65%)
Apr 24, 2018 5.924 6.000 5.838 5.886 196,738 -0.02(-0.32%)
Apr 23, 2018 6.048 6.134 5.886 5.905 196,477 -0.15(-2.52%)
Apr 20, 2018 6.067 6.181 6.038 6.057 737,315 +0.00(+0.00%)
Apr 19, 2018 6.038 6.095 5.962 6.057 407,936 +0.00(+0.00%)
Apr 18, 2018 6.134 6.134 6.033 6.057 330,770 -0.02(-0.31%)
Apr 17, 2018 5.981 6.143 5.952 6.076 358,075 +0.10(+1.59%)
Apr 16, 2018 5.895 6.057 5.857 5.981 323,245 +0.15(+2.62%)
Apr 13, 2018 5.867 5.914 5.785 5.828 251,317 +0.00(+0.00%)
Apr 12, 2018 5.828 5.895 5.762 5.828 298,453 +0.01(+0.16%)
Apr 11, 2018 5.809 5.952 5.762 5.819 336,733 +0.02(+0.33%)
Apr 10, 2018 5.628 5.876 5.619 5.800 452,902 +0.24(+4.29%)
Apr 09, 2018 5.619 5.695 5.533 5.561 771,705 -0.04(-0.68%)
Apr 06, 2018 5.704 5.714 5.542 5.599 281,540 -0.14(-2.49%)
Apr 05, 2018 5.752 5.781 5.666 5.743 274,231 +0.06(+1.01%)
Apr 04, 2018 5.456 5.714 5.437 5.685 287,872 +0.15(+2.76%)
Apr 03, 2018 5.437 5.561 5.371 5.533 418,961 +0.12(+2.29%)
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.