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 )

14.10 +0.12 (+0.82%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 20, 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 (%)
Nov 30, 2020 7.726 7.745 7.507 7.612 574,866 -0.13(-1.72%)
Nov 27, 2020 7.707 7.812 7.564 7.745 456,151 -0.01(-0.12%)
Nov 25, 2020 7.764 7.821 7.540 7.755 559,312 +0.00(+0.00%)
Nov 24, 2020 7.946 7.946 7.707 7.755 941,052 -0.03(-0.37%)
Nov 23, 2020 7.631 7.885 7.554 7.783 1,049,927 +0.24(+3.16%)
Nov 20, 2020 7.154 7.578 7.135 7.545 2,353,936 +0.33(+4.63%)
Nov 19, 2020 7.154 7.221 7.116 7.211 391,914 +0.04(+0.53%)
Nov 18, 2020 7.249 7.364 7.163 7.173 767,848 -0.07(-0.92%)
Nov 17, 2020 7.335 7.383 7.173 7.240 468,758 -0.10(-1.30%)
Nov 16, 2020 7.373 7.430 7.254 7.335 563,020 +0.04(+0.52%)
Nov 13, 2020 7.202 7.364 7.202 7.297 460,764 +0.15(+2.14%)
Nov 12, 2020 7.230 7.278 7.120 7.144 332,032 -0.12(-1.71%)
Nov 11, 2020 7.078 7.284 7.039 7.268 549,982 +0.19(+2.70%)
Nov 10, 2020 7.182 7.249 6.954 7.078 983,059 -0.07(-0.93%)
Nov 09, 2020 7.469 7.488 7.135 7.144 953,413 +0.00(+0.00%)
Nov 06, 2020 7.173 7.181 7.049 7.144 436,337 -0.02(-0.27%)
Nov 05, 2020 6.973 7.192 6.973 7.163 711,984 +0.26(+3.73%)
Nov 04, 2020 6.849 6.963 6.772 6.906 501,460 +0.03(+0.42%)
Nov 03, 2020 6.725 6.934 6.629 6.877 547,427 +0.30(+4.49%)
Nov 02, 2020 6.477 6.682 6.477 6.582 764,217 +0.15(+2.37%)
Oct 30, 2020 6.725 6.744 6.372 6.429 1,139,069 -0.36(-5.34%)
Oct 29, 2020 6.801 6.982 6.782 6.791 914,664 -0.06(-0.84%)
Oct 28, 2020 6.591 6.963 6.343 6.849 1,391,930 +0.48(+7.48%)
Oct 27, 2020 6.496 6.562 6.334 6.372 761,004 -0.12(-1.91%)
Oct 26, 2020 6.725 6.810 6.391 6.496 820,350 -0.34(-5.02%)
Oct 23, 2020 6.868 6.868 6.734 6.839 745,715 +0.00(+0.00%)
Oct 22, 2020 6.763 6.849 6.591 6.839 839,383 +0.08(+1.13%)
Oct 21, 2020 6.963 7.030 6.706 6.763 842,031 -0.22(-3.14%)
Oct 20, 2020 6.982 7.068 6.925 6.982 649,254 +0.01(+0.14%)
Oct 19, 2020 6.992 7.068 6.920 6.973 781,798 -0.02(-0.27%)
Oct 16, 2020 7.068 7.202 6.982 6.992 1,241,706 -0.09(-1.21%)
Oct 15, 2020 6.868 7.120 6.782 7.078 665,948 +0.09(+1.23%)
Oct 14, 2020 6.944 7.058 6.939 6.992 428,183 +0.05(+0.69%)
Oct 13, 2020 7.020 7.135 6.906 6.944 741,366 -0.08(-1.09%)
Oct 12, 2020 6.868 7.051 6.844 7.020 1,105,547 +0.21(+3.08%)
Oct 09, 2020 6.696 6.834 6.644 6.810 790,481 +0.16(+2.44%)
Oct 08, 2020 6.553 6.696 6.515 6.648 672,091 +0.15(+2.35%)
Oct 07, 2020 6.324 6.562 6.314 6.496 975,021 +0.19(+3.03%)
Oct 06, 2020 6.143 6.515 6.133 6.305 1,265,044 +0.20(+3.28%)
Oct 05, 2020 6.238 6.267 6.043 6.105 951,319 +0.12(+2.07%)
Oct 02, 2020 5.885 6.043 5.847 5.981 610,788 -0.05(-0.79%)
Oct 01, 2020 6.105 6.162 5.981 6.028 575,027 -0.05(-0.78%)
Sep 30, 2020 6.210 6.286 6.066 6.076 808,823 -0.17(-2.75%)
Sep 29, 2020 6.372 6.381 6.152 6.248 1,048,270 -0.13(-2.09%)
Sep 28, 2020 6.267 6.467 6.152 6.381 1,119,218 +0.19(+3.08%)
Sep 25, 2020 6.295 6.362 5.981 6.190 1,235,625 -0.12(-1.96%)
Sep 24, 2020 6.410 6.515 6.267 6.314 1,182,495 -0.15(-2.36%)
Sep 23, 2020 6.734 6.782 6.448 6.467 880,687 -0.30(-4.37%)
Sep 22, 2020 6.858 6.858 6.601 6.763 595,626 -0.02(-0.28%)
Sep 21, 2020 6.868 6.905 6.706 6.782 951,132 -0.16(-2.34%)
Sep 18, 2020 6.810 7.025 6.715 6.944 1,840,123 +0.18(+2.68%)
Sep 17, 2020 6.639 6.858 6.534 6.763 1,040,297 +0.07(+1.00%)
Sep 16, 2020 6.696 6.758 6.620 6.696 453,394 +0.00(+0.00%)
Sep 15, 2020 6.753 6.820 6.572 6.696 803,109 -0.02(-0.28%)
Sep 14, 2020 6.658 6.788 6.620 6.715 531,082 +0.14(+2.18%)
Sep 11, 2020 6.715 6.782 6.524 6.572 535,304 -0.10(-1.43%)
Sep 10, 2020 6.887 7.039 6.658 6.667 662,253 -0.16(-2.37%)
Sep 09, 2020 6.849 6.933 6.663 6.830 650,636 +0.10(+1.56%)
Sep 08, 2020 6.791 6.906 6.696 6.725 643,316 -0.28(-3.95%)
Sep 04, 2020 7.450 7.450 6.629 7.001 1,428,213 -0.47(-6.26%)
Sep 03, 2020 8.098 8.098 7.421 7.469 909,119 -0.68(-8.31%)
Sep 02, 2020 8.012 8.174 7.893 8.146 679,978 +0.15(+1.91%)
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.