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 )

14.04 +0.06 (+0.43%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Oct 30, 2015 6.114 6.944 6.086 6.849 2,861,338 +1.26(+22.53%)
Oct 29, 2015 5.666 5.790 5.456 5.590 642,092 -0.10(-1.68%)
Oct 28, 2015 5.752 5.904 5.561 5.685 590,911 +0.07(+1.19%)
Oct 27, 2015 6.019 6.057 5.513 5.618 488,632 -0.43(-7.10%)
Oct 26, 2015 5.828 6.066 5.752 6.047 351,585 +0.22(+3.76%)
Oct 23, 2015 6.086 6.086 5.714 5.828 330,858 -0.17(-2.86%)
Oct 22, 2015 5.761 6.066 5.742 6.000 338,056 +0.29(+5.01%)
Oct 21, 2015 6.143 6.143 5.704 5.714 361,918 -0.40(-6.55%)
Oct 20, 2015 5.933 6.152 5.914 6.114 385,366 +0.16(+2.72%)
Oct 19, 2015 6.000 6.066 5.809 5.952 238,922 -0.06(-0.95%)
Oct 16, 2015 5.857 6.086 5.799 6.009 313,115 +0.21(+3.62%)
Oct 15, 2015 5.790 5.962 5.752 5.799 310,492 +0.06(+1.00%)
Oct 14, 2015 5.885 5.971 5.723 5.742 253,827 -0.09(-1.47%)
Oct 13, 2015 5.866 5.933 5.761 5.828 233,240 -0.05(-0.81%)
Oct 12, 2015 6.124 6.152 5.857 5.876 153,017 -0.25(-4.05%)
Oct 09, 2015 6.047 6.200 6.000 6.124 258,856 +0.10(+1.74%)
Oct 08, 2015 6.095 6.114 5.952 6.019 292,437 -0.07(-1.10%)
Oct 07, 2015 6.009 6.210 5.914 6.086 454,842 +0.14(+2.41%)
Oct 06, 2015 6.105 6.190 5.923 5.942 426,137 -0.25(-4.01%)
Oct 05, 2015 5.723 6.238 5.714 6.190 447,411 +0.45(+7.81%)
Oct 02, 2015 5.494 5.742 5.418 5.742 427,715 +0.18(+3.26%)
Oct 01, 2015 5.771 5.771 5.485 5.561 227,754 -0.15(-2.67%)
Sep 30, 2015 5.580 5.818 5.427 5.714 694,554 +0.17(+3.10%)
Sep 29, 2015 5.866 5.876 5.446 5.542 473,563 -0.30(-5.07%)
Sep 28, 2015 5.790 5.885 5.704 5.838 405,692 +0.05(+0.82%)
Sep 25, 2015 6.276 6.295 5.780 5.790 378,272 -0.40(-6.47%)
Sep 24, 2015 6.171 6.219 6.105 6.190 200,567 -0.03(-0.46%)
Sep 23, 2015 6.314 6.324 6.105 6.219 235,704 -0.05(-0.76%)
Sep 22, 2015 6.362 6.467 6.144 6.267 286,178 -0.15(-2.38%)
Sep 21, 2015 6.391 6.572 6.315 6.419 250,981 +0.07(+1.05%)
Sep 18, 2015 6.248 6.620 6.238 6.353 1,134,153 +0.02(+0.30%)
Sep 17, 2015 6.219 6.496 6.152 6.334 400,763 +0.11(+1.84%)
Sep 16, 2015 6.276 6.353 6.114 6.219 242,149 -0.07(-1.06%)
Sep 15, 2015 6.200 6.381 6.143 6.286 203,147 +0.08(+1.23%)
Sep 14, 2015 6.286 6.343 6.162 6.210 234,033 -0.07(-1.06%)
Sep 11, 2015 6.190 6.381 6.105 6.276 346,276 +0.07(+1.08%)
Sep 10, 2015 6.257 6.334 6.076 6.210 380,224 -0.06(-0.91%)
Sep 09, 2015 6.477 6.639 6.248 6.267 417,287 -0.17(-2.67%)
Sep 08, 2015 6.210 6.438 6.210 6.438 323,454 +0.33(+5.47%)
Sep 04, 2015 6.114 6.105 6.105 6.105 213,870 -0.11(-1.84%)
Sep 03, 2015 6.190 6.381 6.152 6.219 223,287 +0.05(+0.77%)
Sep 02, 2015 6.152 6.248 6.009 6.171 435,043 +0.10(+1.73%)
Sep 01, 2015 6.162 6.267 6.028 6.066 403,784 -0.27(-4.22%)
Aug 31, 2015 6.314 6.496 6.252 6.334 314,308 -0.08(-1.19%)
Aug 28, 2015 6.353 6.505 6.305 6.410 273,348 +0.03(+0.45%)
Aug 27, 2015 6.295 6.496 6.181 6.381 300,791 +0.15(+2.45%)
Aug 26, 2015 5.952 6.248 5.895 6.229 541,137 +0.45(+7.76%)
Aug 25, 2015 5.876 6.190 5.771 5.780 725,297 +0.10(+1.68%)
Aug 24, 2015 4.769 5.885 4.769 5.685 1,413,530 -0.70(-10.91%)
Aug 21, 2015 6.267 6.572 6.171 6.381 756,984 +0.02(+0.30%)
Aug 20, 2015 6.658 6.706 6.210 6.362 1,005,079 -0.38(-5.66%)
Aug 19, 2015 6.753 6.877 6.639 6.744 516,080 -0.02(-0.28%)
Aug 18, 2015 7.039 7.039 6.706 6.763 574,300 -0.28(-3.93%)
Aug 17, 2015 6.839 7.058 6.772 7.039 935,672 +0.20(+2.93%)
Aug 14, 2015 6.868 6.915 6.734 6.839 366,367 -0.03(-0.42%)
Aug 13, 2015 6.868 6.944 6.725 6.868 517,730 +0.00(+0.00%)
Aug 12, 2015 6.982 6.987 6.610 6.868 729,716 +0.03(+0.42%)
Aug 11, 2015 6.629 7.030 6.467 6.839 1,875,862 +0.21(+3.17%)
Aug 10, 2015 6.667 6.725 6.448 6.629 722,523 +0.03(+0.43%)
Aug 07, 2015 6.534 6.677 6.381 6.601 758,501 +0.26(+4.06%)
Aug 06, 2015 6.505 6.629 6.286 6.343 430,899 -0.15(-2.35%)
Aug 05, 2015 6.324 6.677 6.238 6.496 668,191 +0.25(+3.97%)
Aug 04, 2015 6.620 6.763 6.105 6.248 1,250,691 -0.35(-5.35%)
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.