Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

A10 Networks Inc (NY: ATEN )

13.69 +0.01 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.263 6.340 6.118 6.128 801,963 -0.17(-2.75%)
Sep 29, 2020 6.426 6.436 6.205 6.301 1,039,379 -0.13(-2.09%)
Sep 28, 2020 6.320 6.522 6.205 6.436 1,109,725 +0.19(+3.08%)
Sep 25, 2020 6.349 6.417 6.032 6.243 1,225,145 -0.13(-1.96%)
Sep 24, 2020 6.465 6.571 6.320 6.368 1,172,466 -0.15(-2.36%)
Sep 23, 2020 6.792 6.840 6.503 6.522 873,218 -0.30(-4.37%)
Sep 22, 2020 6.917 6.917 6.657 6.821 590,575 -0.02(-0.28%)
Sep 21, 2020 6.926 6.964 6.763 6.840 943,065 -0.16(-2.34%)
Sep 18, 2020 6.869 7.085 6.773 7.003 1,824,516 +0.18(+2.68%)
Sep 17, 2020 6.696 6.917 6.590 6.821 1,031,474 +0.07(+1.00%)
Sep 16, 2020 6.753 6.816 6.676 6.753 449,549 +0.00(+0.00%)
Sep 15, 2020 6.811 6.878 6.628 6.753 796,297 -0.02(-0.28%)
Sep 14, 2020 6.715 6.846 6.676 6.773 526,577 +0.14(+2.18%)
Sep 11, 2020 6.773 6.840 6.580 6.628 530,764 -0.10(-1.43%)
Sep 10, 2020 6.946 7.100 6.715 6.724 656,636 -0.16(-2.37%)
Sep 09, 2020 6.907 6.992 6.720 6.888 645,118 +0.11(+1.56%)
Sep 08, 2020 6.849 6.965 6.753 6.782 637,860 -0.28(-3.95%)
Sep 04, 2020 7.513 7.513 6.686 7.061 1,416,100 -0.47(-6.26%)
Sep 03, 2020 8.167 8.167 7.484 7.533 901,409 -0.68(-8.31%)
Sep 02, 2020 8.081 8.244 7.961 8.216 674,211 +0.15(+1.91%)
Sep 01, 2020 8.187 8.293 7.869 8.062 805,768 -0.16(-1.99%)
Aug 31, 2020 8.254 8.331 8.187 8.225 646,473 -0.09(-1.04%)
Aug 28, 2020 8.264 8.341 8.177 8.312 551,970 +0.03(+0.35%)
Aug 27, 2020 8.764 8.792 8.206 8.283 849,827 -0.45(-5.18%)
Aug 26, 2020 8.571 8.817 8.552 8.735 1,388,363 +0.16(+1.91%)
Aug 25, 2020 8.620 8.639 8.427 8.571 1,080,329 +0.04(+0.45%)
Aug 24, 2020 7.898 8.552 7.783 8.533 3,172,323 +0.72(+9.24%)
Aug 21, 2020 8.110 8.110 7.773 7.812 694,692 -0.30(-3.68%)
Aug 20, 2020 7.927 8.158 7.927 8.110 530,951 +0.08(+0.96%)
Aug 19, 2020 8.033 8.062 7.908 8.033 496,947 +0.00(+0.00%)
Aug 18, 2020 8.196 8.206 7.946 8.033 797,958 -0.11(-1.30%)
Aug 17, 2020 8.119 8.158 7.979 8.139 427,692 +0.04(+0.48%)
Aug 14, 2020 8.225 8.225 7.975 8.100 485,650 -0.15(-1.86%)
Aug 13, 2020 8.389 8.423 8.124 8.254 658,144 -0.14(-1.72%)
Aug 12, 2020 8.446 8.725 8.379 8.398 857,330 +0.00(+0.00%)
Aug 11, 2020 8.485 8.860 8.345 8.398 3,276,482 -0.07(-0.80%)
Aug 10, 2020 8.321 8.543 8.283 8.466 1,180,551 +0.14(+1.73%)
Aug 07, 2020 7.908 8.336 7.803 8.321 1,320,778 +0.28(+3.47%)
Aug 06, 2020 8.100 8.100 7.994 8.042 758,097 +0.01(+0.12%)
Aug 05, 2020 8.052 8.167 7.946 8.033 907,479 +0.05(+0.60%)
Aug 04, 2020 8.042 8.062 7.725 7.985 1,123,966 -0.04(-0.48%)
Aug 03, 2020 7.802 8.042 7.533 8.023 986,663 +0.25(+3.22%)
Jul 31, 2020 7.773 7.792 7.376 7.773 841,780 -0.13(-1.58%)
Jul 30, 2020 8.014 8.071 7.533 7.898 1,529,120 -0.05(-0.61%)
Jul 29, 2020 7.263 8.360 7.225 7.946 2,405,405 +1.04(+15.04%)
Jul 28, 2020 6.926 7.023 6.811 6.907 605,207 -0.05(-0.69%)
Jul 27, 2020 6.821 6.975 6.782 6.955 303,259 +0.12(+1.69%)
Jul 24, 2020 7.157 7.157 6.753 6.840 417,460 -0.33(-4.56%)
Jul 23, 2020 7.080 7.205 6.984 7.167 718,419 +0.08(+1.09%)
Jul 22, 2020 7.225 7.282 7.080 7.090 447,624 -0.14(-1.99%)
Jul 21, 2020 7.456 7.504 7.167 7.234 682,029 -0.14(-1.96%)
Jul 20, 2020 7.167 7.417 7.167 7.379 325,999 +0.18(+2.54%)
Jul 17, 2020 7.148 7.205 7.003 7.196 664,755 +0.04(+0.54%)
Jul 16, 2020 7.369 7.369 7.047 7.157 347,015 -0.20(-2.75%)
Jul 15, 2020 7.215 7.542 7.186 7.359 674,398 +0.26(+3.66%)
Jul 14, 2020 6.926 7.128 6.869 7.100 431,357 +0.13(+1.93%)
Jul 13, 2020 7.042 7.282 6.936 6.965 670,908 +0.00(+0.00%)
Jul 10, 2020 6.975 7.052 6.811 6.965 320,787 -0.01(-0.14%)
Jul 09, 2020 6.676 6.984 6.532 6.975 428,348 +0.38(+5.69%)
Jul 08, 2020 6.292 6.609 6.263 6.599 442,454 +0.30(+4.73%)
Jul 07, 2020 6.571 6.623 6.253 6.301 500,972 -0.37(-5.48%)
Jul 06, 2020 6.696 6.734 6.561 6.667 283,219 +0.09(+1.32%)
Jul 02, 2020 6.676 6.710 6.551 6.580 221,515 +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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.