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:

A10 Networks Inc (NY: ATEN )

14.45 USD +0.08 (+0.56%)
Official Closing Price Updated: 4:10 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 6.300 6.300 6.170 6.300 301,700 +0.01(+0.16%)
Nov 29, 2018 6.300 6.400 6.275 6.290 247,510 -0.05(-0.79%)
Nov 28, 2018 6.250 6.395 6.245 6.340 807,044 +0.07(+1.12%)
Nov 27, 2018 6.280 6.360 6.240 6.270 333,090 -0.07(-1.10%)
Nov 26, 2018 6.150 6.350 6.100 6.340 668,261 +0.22(+3.59%)
Nov 23, 2018 5.800 6.480 5.800 6.120 838,500 +0.29(+4.97%)
Nov 21, 2018 5.830 5.830 5.830 0 +0.00(+0.00%)
Nov 20, 2018 5.910 5.970 5.720 5.830 236,752 -0.15(-2.51%)
Nov 19, 2018 6.050 6.130 5.940 5.980 333,009 -0.13(-2.13%)
Nov 16, 2018 6.170 6.210 6.070 6.110 178,100 -0.11(-1.77%)
Nov 15, 2018 6.140 6.260 6.100 6.220 159,879 +0.08(+1.30%)
Nov 14, 2018 6.200 6.270 6.110 6.140 162,326 -0.01(-0.16%)
Nov 13, 2018 6.230 6.290 6.110 6.150 215,364 -0.06(-0.97%)
Nov 12, 2018 6.320 6.360 6.200 6.210 248,005 -0.13(-2.05%)
Nov 09, 2018 6.410 6.460 6.290 6.340 237,800 -0.09(-1.40%)
Nov 08, 2018 6.460 6.490 6.400 6.430 486,174 -0.06(-0.92%)
Nov 07, 2018 6.200 6.590 6.200 6.490 547,995 +0.29(+4.68%)
Nov 06, 2018 6.060 6.245 6.030 6.200 324,863 +0.11(+1.81%)
Nov 05, 2018 6.220 6.220 5.910 6.090 353,068 -0.09(-1.46%)
Nov 02, 2018 6.150 6.240 6.040 6.180 317,600 +0.02(+0.32%)
Nov 01, 2018 5.830 6.190 5.830 6.160 407,096 +0.35(+6.02%)
Oct 31, 2018 5.920 6.280 5.810 5.810 618,206 +0.11(+1.93%)
Oct 30, 2018 5.590 5.700 5.550 5.700 292,571 +0.10(+1.79%)
Oct 29, 2018 5.670 5.780 5.550 5.600 163,734 -0.02(-0.36%)
Oct 26, 2018 5.640 5.740 5.550 5.620 162,100 -0.07(-1.23%)
Oct 25, 2018 5.660 5.740 5.590 5.690 395,132 +0.03(+0.53%)
Oct 24, 2018 5.780 5.910 5.650 5.660 242,028 -0.16(-2.75%)
Oct 23, 2018 5.820 5.890 5.750 5.820 205,281 -0.11(-1.85%)
Oct 22, 2018 5.950 6.050 5.910 5.930 214,076 -0.04(-0.67%)
Oct 19, 2018 5.930 6.100 5.930 5.970 713,900 +0.04(+0.67%)
Oct 18, 2018 5.970 6.040 5.900 5.930 415,396 -0.09(-1.50%)
Oct 17, 2018 5.840 6.030 5.790 6.020 322,066 +0.10(+1.69%)
Oct 16, 2018 5.800 5.950 5.775 5.920 282,276 +0.13(+2.25%)
Oct 15, 2018 5.570 5.880 5.570 5.790 306,570 +0.22(+3.95%)
Oct 12, 2018 5.730 5.740 5.510 5.570 427,400 -0.08(-1.42%)
Oct 11, 2018 5.650 5.750 5.610 5.650 303,673 +0.00(+0.00%)
Oct 10, 2018 5.770 5.780 5.650 5.650 351,717 -0.12(-2.08%)
Oct 09, 2018 5.900 6.005 5.760 5.770 250,194 -0.15(-2.53%)
Oct 08, 2018 6.070 6.100 5.885 5.920 274,243 -0.15(-2.47%)
Oct 05, 2018 6.120 6.180 5.990 6.070 288,600 -0.08(-1.30%)
Oct 04, 2018 6.150 6.265 6.120 6.150 286,512 -0.01(-0.16%)
Oct 03, 2018 6.140 6.250 6.080 6.160 274,260 +0.03(+0.49%)
Oct 02, 2018 6.140 6.170 6.040 6.130 346,003 +0.00(+0.00%)
Oct 01, 2018 6.130 6.220 6.060 6.130 335,219 +0.05(+0.82%)
Sep 28, 2018 6.080 6.170 6.060 6.080 208,500 -0.02(-0.33%)
Sep 27, 2018 6.070 6.270 6.070 6.100 402,064 +0.02(+0.33%)
Sep 26, 2018 6.060 6.150 6.005 6.080 367,711 +0.03(+0.50%)
Sep 25, 2018 6.170 6.260 6.050 6.050 211,897 -0.11(-1.79%)
Sep 24, 2018 6.050 6.170 6.000 6.160 378,097 +0.08(+1.32%)
Sep 21, 2018 6.140 6.180 6.050 6.080 663,800 -0.06(-0.98%)
Sep 20, 2018 6.220 6.250 6.130 6.140 237,385 -0.07(-1.13%)
Sep 19, 2018 6.170 6.220 6.100 6.210 322,557 +0.02(+0.32%)
Sep 18, 2018 6.290 6.310 6.190 6.190 320,953 -0.11(-1.75%)
Sep 17, 2018 6.380 6.425 6.280 6.300 277,566 -0.08(-1.25%)
Sep 14, 2018 6.500 6.530 6.370 6.380 335,200 -0.13(-2.00%)
Sep 13, 2018 6.670 6.740 6.460 6.510 216,357 -0.13(-1.96%)
Sep 12, 2018 6.770 6.770 6.620 6.640 154,183 -0.13(-1.92%)
Sep 11, 2018 6.650 6.820 6.630 6.770 438,466 +0.14(+2.11%)
Sep 10, 2018 6.560 6.660 6.530 6.630 233,924 +0.07(+1.07%)
Sep 07, 2018 6.550 6.615 6.490 6.560 260,600 +0.00(+0.00%)
Sep 06, 2018 6.540 6.711 6.520 6.560 294,342 +0.01(+0.15%)
Sep 05, 2018 6.590 6.630 6.450 6.550 399,766 -0.06(-0.91%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.