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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

14.02 +0.04 (+0.29%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2017 7.116 7.135 6.958 6.973 945,663 -0.12(-1.75%)
Oct 30, 2017 7.087 7.135 7.058 7.097 709,577 -0.01(-0.13%)
Oct 27, 2017 7.478 7.593 7.058 7.106 1,773,010 +0.09(+1.22%)
Oct 26, 2017 7.087 7.154 6.992 7.020 1,126,948 -0.02(-0.27%)
Oct 25, 2017 7.106 7.125 6.968 7.039 387,551 -0.09(-1.20%)
Oct 24, 2017 7.163 7.249 7.125 7.125 411,556 -0.05(-0.66%)
Oct 23, 2017 7.173 7.259 7.125 7.173 524,457 -0.02(-0.27%)
Oct 20, 2017 7.230 7.259 7.163 7.192 406,435 +0.04(+0.53%)
Oct 19, 2017 7.106 7.221 7.106 7.154 483,924 +0.01(+0.13%)
Oct 18, 2017 7.287 7.292 7.135 7.144 368,597 -0.10(-1.45%)
Oct 17, 2017 7.278 7.306 7.211 7.249 321,149 -0.03(-0.39%)
Oct 16, 2017 7.297 7.354 7.243 7.278 420,711 -0.03(-0.39%)
Oct 13, 2017 7.326 7.402 7.249 7.306 383,537 +0.04(+0.52%)
Oct 12, 2017 7.278 7.306 7.240 7.268 407,390 -0.01(-0.13%)
Oct 11, 2017 7.268 7.326 7.221 7.278 237,793 -0.01(-0.13%)
Oct 10, 2017 7.287 7.421 7.225 7.287 543,615 +0.06(+0.79%)
Oct 09, 2017 7.326 7.383 7.211 7.230 382,597 -0.06(-0.79%)
Oct 06, 2017 7.316 7.430 7.278 7.287 335,148 -0.09(-1.16%)
Oct 05, 2017 7.383 7.497 7.345 7.373 735,607 +0.06(+0.78%)
Oct 04, 2017 7.278 7.488 7.278 7.316 1,379,308 +0.06(+0.79%)
Oct 03, 2017 7.287 7.349 7.244 7.259 689,528 -0.04(-0.52%)
Oct 02, 2017 7.240 7.396 7.163 7.297 787,241 +0.09(+1.19%)
Sep 29, 2017 6.915 7.316 6.772 7.211 1,794,780 +0.87(+13.68%)
Sep 28, 2017 6.391 6.415 6.295 6.343 247,619 -0.06(-0.89%)
Sep 27, 2017 6.590 6.400 520,631 +0.15(+2.44%)
Sep 26, 2017 6.276 6.334 6.229 6.248 382,603 -0.02(-0.30%)
Sep 25, 2017 6.400 6.467 6.233 6.267 312,255 -0.13(-2.09%)
Sep 22, 2017 6.190 6.429 6.181 6.400 372,761 +0.15(+2.44%)
Sep 21, 2017 6.171 6.324 6.124 6.248 294,957 +0.09(+1.39%)
Sep 20, 2017 6.267 6.267 6.133 6.162 475,295 -0.11(-1.82%)
Sep 19, 2017 6.334 6.343 6.267 6.276 394,255 -0.06(-0.90%)
Sep 18, 2017 6.343 6.429 6.267 6.334 358,439 +0.04(+0.61%)
Sep 15, 2017 6.582 6.601 6.276 6.295 2,740,369 -0.30(-4.49%)
Sep 14, 2017 6.429 6.610 6.381 6.591 467,008 +0.14(+2.22%)
Sep 13, 2017 6.343 6.467 6.343 6.448 378,130 +0.08(+1.20%)
Sep 12, 2017 6.314 6.438 6.314 6.372 293,537 +0.06(+0.91%)
Sep 11, 2017 6.276 6.429 6.276 6.314 362,962 +0.07(+1.07%)
Sep 08, 2017 6.238 6.314 6.181 6.248 311,946 +0.00(+0.00%)
Sep 07, 2017 6.305 6.386 6.210 6.248 456,635 -0.06(-0.91%)
Sep 06, 2017 6.429 6.267 6.305 385,451 -0.04(-0.60%)
Sep 05, 2017 6.257 6.410 6.200 6.343 534,507 +0.05(+0.76%)
Sep 01, 2017 6.229 6.334 6.157 6.295 414,227 +0.05(+0.76%)
Aug 31, 2017 6.181 6.324 6.162 6.248 493,811 +0.07(+1.08%)
Aug 30, 2017 6.095 6.276 6.066 6.181 324,188 +0.07(+1.09%)
Aug 29, 2017 6.095 6.162 6.019 6.114 319,557 -0.02(-0.31%)
Aug 28, 2017 6.086 6.152 6.014 6.133 438,375 +0.09(+1.42%)
Aug 25, 2017 5.990 6.114 5.990 6.047 296,315 +0.07(+1.12%)
Aug 24, 2017 5.828 6.038 5.809 5.981 441,954 +0.18(+3.12%)
Aug 23, 2017 5.790 5.866 5.742 5.799 311,881 +0.00(+0.00%)
Aug 22, 2017 5.857 5.857 5.780 5.799 377,073 -0.06(-0.98%)
Aug 21, 2017 5.838 5.895 5.761 5.857 633,237 +0.01(+0.16%)
Aug 18, 2017 5.952 5.995 5.838 5.847 483,389 -0.18(-3.01%)
Aug 17, 2017 5.942 6.066 5.876 6.028 613,459 +0.04(+0.64%)
Aug 16, 2017 6.009 6.086 5.990 5.990 312,761 +0.00(+0.00%)
Aug 15, 2017 6.152 6.200 5.981 5.990 324,440 -0.14(-2.33%)
Aug 14, 2017 6.057 6.148 6.028 6.133 313,083 +0.11(+1.90%)
Aug 11, 2017 5.952 6.152 5.933 6.019 502,328 +0.02(+0.32%)
Aug 10, 2017 6.286 6.314 5.990 6.000 563,541 -0.35(-5.56%)
Aug 09, 2017 6.353 6.381 6.305 6.353 237,199 -0.04(-0.60%)
Aug 08, 2017 6.477 6.572 6.381 6.391 459,802 -0.09(-1.33%)
Aug 07, 2017 6.486 6.543 6.391 6.477 317,481 -0.01(-0.15%)
Aug 04, 2017 6.429 6.505 6.391 6.486 430,651 +0.09(+1.34%)
Aug 03, 2017 6.725 6.725 6.381 6.400 694,447 -0.33(-4.96%)
Aug 02, 2017 6.868 6.868 6.682 6.734 504,269 -0.10(-1.53%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.