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 )

13.54 -0.04 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 6.398 6.561 6.321 6.542 353,924 +0.05(+0.74%)
May 28, 2020 6.648 6.802 6.431 6.494 367,293 -0.11(-1.60%)
May 27, 2020 6.513 6.686 6.321 6.600 901,115 +0.12(+1.78%)
May 26, 2020 6.590 6.797 6.407 6.484 631,548 +0.09(+1.35%)
May 22, 2020 6.561 6.561 6.277 6.398 263,702 -0.08(-1.19%)
May 21, 2020 6.658 6.696 6.417 6.475 287,215 -0.18(-2.75%)
May 20, 2020 6.407 6.754 6.379 6.658 581,162 +0.32(+5.01%)
May 19, 2020 6.340 6.465 6.311 6.340 461,513 -0.05(-0.75%)
May 18, 2020 6.542 6.571 6.311 6.388 585,047 +0.09(+1.37%)
May 15, 2020 5.869 6.321 5.811 6.302 441,444 +0.41(+7.03%)
May 14, 2020 5.878 5.926 5.638 5.888 534,418 -0.13(-2.24%)
May 13, 2020 6.350 6.369 5.946 6.023 353,124 -0.35(-5.44%)
May 12, 2020 6.744 6.783 6.359 6.369 716,302 -0.50(-7.28%)
May 11, 2020 6.917 6.994 6.831 6.869 556,259 -0.13(-1.92%)
May 08, 2020 6.956 7.023 6.763 7.004 482,813 +0.25(+3.70%)
May 07, 2020 6.590 6.927 6.523 6.754 487,844 +0.28(+4.31%)
May 06, 2020 6.417 6.542 6.311 6.475 328,503 +0.07(+1.05%)
May 05, 2020 6.504 6.609 6.350 6.407 289,669 +0.01(+0.15%)
May 04, 2020 6.311 6.528 6.215 6.398 398,838 -0.06(-0.89%)
May 01, 2020 6.379 6.523 6.311 6.455 346,337 -0.12(-1.76%)
Apr 30, 2020 7.052 7.129 6.552 6.571 371,286 -0.55(-7.70%)
Apr 29, 2020 7.023 7.398 6.927 7.119 856,590 +0.25(+3.64%)
Apr 28, 2020 6.869 7.042 6.792 6.869 427,625 +0.16(+2.44%)
Apr 27, 2020 6.244 6.811 6.234 6.706 393,349 +0.49(+7.89%)
Apr 24, 2020 6.176 6.263 6.018 6.215 230,025 +0.02(+0.31%)
Apr 23, 2020 6.215 6.330 6.138 6.196 325,954 -0.01(-0.16%)
Apr 22, 2020 6.196 6.321 6.119 6.205 730,920 +0.18(+3.04%)
Apr 21, 2020 6.148 6.253 5.974 6.023 348,086 -0.27(-4.28%)
Apr 20, 2020 6.302 6.455 6.244 6.292 323,052 -0.26(-3.96%)
Apr 17, 2020 6.609 6.725 6.455 6.552 1,135,262 +0.07(+1.04%)
Apr 16, 2020 6.398 6.629 6.196 6.484 474,659 +0.08(+1.20%)
Apr 15, 2020 6.561 6.667 6.340 6.407 491,327 -0.37(-5.40%)
Apr 14, 2020 6.446 6.783 6.392 6.773 645,559 +0.45(+7.15%)
Apr 13, 2020 6.176 6.451 6.157 6.321 709,996 +0.15(+2.50%)
Apr 09, 2020 6.215 6.311 6.071 6.167 345,817 -0.04(-0.62%)
Apr 08, 2020 6.244 6.350 6.061 6.205 377,751 +0.10(+1.57%)
Apr 07, 2020 5.955 6.282 5.830 6.109 823,109 +0.23(+3.93%)
Apr 06, 2020 5.772 5.888 5.542 5.878 444,738 +0.21(+3.74%)
Apr 03, 2020 5.599 5.724 5.465 5.667 383,548 +0.00(+0.00%)
Apr 02, 2020 5.580 5.821 5.493 5.667 568,738 +0.07(+1.20%)
Apr 01, 2020 5.878 5.878 5.542 5.599 536,648 -0.38(-6.28%)
Mar 31, 2020 5.339 6.100 5.301 5.974 1,213,899 +0.61(+11.29%)
Mar 30, 2020 5.349 5.388 5.089 5.368 694,652 +0.01(+0.18%)
Mar 27, 2020 5.012 5.426 4.791 5.359 747,971 +0.18(+3.53%)
Mar 26, 2020 4.830 5.397 4.830 5.176 723,287 +0.46(+9.80%)
Mar 25, 2020 4.445 4.810 4.377 4.714 469,492 +0.27(+6.06%)
Mar 24, 2020 4.474 4.575 4.204 4.445 548,215 +0.13(+2.90%)
Mar 23, 2020 3.906 4.329 3.762 4.320 376,335 +0.46(+11.97%)
Mar 20, 2020 4.175 4.397 3.848 3.858 654,631 -0.26(-6.31%)
Mar 19, 2020 3.425 4.310 3.406 4.118 603,846 +0.73(+21.59%)
Mar 18, 2020 3.338 3.608 3.300 3.386 633,543 -0.10(-2.76%)
Mar 17, 2020 3.762 3.800 3.463 3.483 757,764 -0.25(-6.70%)
Mar 16, 2020 3.685 4.060 3.661 3.733 518,735 -0.48(-11.42%)
Mar 13, 2020 4.387 4.502 4.151 4.214 673,236 +0.04(+0.92%)
Mar 12, 2020 4.628 4.628 4.175 4.175 671,487 -0.66(-13.72%)
Mar 11, 2020 5.243 5.311 4.762 4.839 556,150 -0.49(-9.21%)
Mar 10, 2020 5.263 5.465 5.214 5.330 399,150 +0.14(+2.78%)
Mar 09, 2020 5.965 5.965 5.157 5.186 760,693 -0.98(-15.91%)
Mar 06, 2020 6.023 6.186 5.984 6.167 629,061 -0.06(-0.93%)
Mar 05, 2020 6.273 6.330 6.148 6.225 371,552 -0.13(-1.97%)
Mar 04, 2020 6.302 6.350 6.205 6.350 266,038 +0.09(+1.38%)
Mar 03, 2020 6.225 6.379 6.196 6.263 262,967 +0.00(+0.00%)
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.