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 )

13.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Feb 28, 2020 6.115 6.410 6.038 6.401 496,902 +0.13(+2.13%)
Feb 27, 2020 6.363 6.487 6.267 6.267 674,372 -0.24(-3.67%)
Feb 26, 2020 6.668 6.735 6.487 6.506 682,967 -0.13(-2.01%)
Feb 25, 2020 6.811 6.820 6.625 6.639 464,767 -0.17(-2.52%)
Feb 24, 2020 6.754 6.925 6.687 6.811 410,822 -0.12(-1.79%)
Feb 21, 2020 6.925 7.059 6.916 6.935 392,490 +0.00(+0.00%)
Feb 20, 2020 6.840 7.002 6.840 6.935 356,168 +0.07(+0.97%)
Feb 19, 2020 6.840 6.906 6.773 6.868 212,052 +0.07(+0.98%)
Feb 18, 2020 6.820 6.916 6.763 6.801 461,430 -0.09(-1.25%)
Feb 14, 2020 6.897 6.964 6.782 6.887 370,475 -0.05(-0.69%)
Feb 13, 2020 6.859 7.088 6.830 6.935 423,252 +0.06(+0.83%)
Feb 12, 2020 6.677 7.059 6.677 6.878 566,249 -0.06(-0.83%)
Feb 11, 2020 6.859 7.011 6.840 6.935 244,454 +0.06(+0.83%)
Feb 10, 2020 6.954 6.954 6.820 6.878 139,141 -0.08(-1.10%)
Feb 07, 2020 6.792 6.964 6.782 6.954 222,977 +0.12(+1.82%)
Feb 06, 2020 6.887 6.887 6.773 6.830 141,560 -0.04(-0.56%)
Feb 05, 2020 6.811 6.878 6.706 6.868 127,848 +0.11(+1.69%)
Feb 04, 2020 6.668 6.773 6.639 6.754 351,158 +0.17(+2.61%)
Feb 03, 2020 6.553 6.592 6.506 6.582 172,088 +0.09(+1.32%)
Jan 31, 2020 6.582 6.611 6.448 6.496 180,310 -0.10(-1.59%)
Jan 30, 2020 6.525 6.649 6.525 6.601 150,655 +0.02(+0.29%)
Jan 29, 2020 6.572 6.687 6.525 6.582 194,153 +0.07(+1.02%)
Jan 28, 2020 6.553 6.630 6.487 6.515 139,209 -0.02(-0.29%)
Jan 27, 2020 6.611 6.658 6.534 6.534 159,363 -0.20(-2.97%)
Jan 24, 2020 6.811 6.849 6.687 6.735 143,514 -0.05(-0.70%)
Jan 23, 2020 6.630 6.820 6.620 6.782 235,908 +0.10(+1.43%)
Jan 22, 2020 6.658 6.735 6.656 6.687 153,072 +0.05(+0.72%)
Jan 21, 2020 6.792 6.801 6.620 6.639 272,774 -0.16(-2.38%)
Jan 17, 2020 6.925 6.925 6.773 6.801 285,981 -0.08(-1.11%)
Jan 16, 2020 6.897 6.992 6.859 6.878 200,595 +0.05(+0.70%)
Jan 15, 2020 6.782 6.916 6.782 6.830 161,578 +0.04(+0.56%)
Jan 14, 2020 6.792 6.906 6.706 6.792 208,863 -0.01(-0.14%)
Jan 13, 2020 6.906 6.944 6.782 6.801 247,689 -0.10(-1.38%)
Jan 10, 2020 7.059 7.145 6.868 6.897 321,414 -0.16(-2.30%)
Jan 09, 2020 7.049 7.126 6.964 7.059 423,799 +0.04(+0.54%)
Jan 08, 2020 7.040 7.145 6.849 7.021 369,318 +0.27(+3.95%)
Jan 07, 2020 6.658 6.773 6.639 6.754 164,702 +0.10(+1.43%)
Jan 06, 2020 6.544 6.725 6.515 6.658 163,918 +0.04(+0.58%)
Jan 03, 2020 6.496 6.639 6.496 6.620 202,115 +0.01(+0.14%)
Jan 02, 2020 6.572 6.649 6.572 6.611 149,056 +0.06(+0.87%)
Dec 31, 2019 6.630 6.658 6.534 6.553 157,981 -0.08(-1.15%)
Dec 30, 2019 6.563 6.658 6.448 6.630 198,312 +0.09(+1.31%)
Dec 27, 2019 6.696 6.696 6.496 6.544 193,519 -0.12(-1.86%)
Dec 26, 2019 6.706 6.763 6.611 6.668 194,507 -0.03(-0.43%)
Dec 24, 2019 6.639 6.754 6.630 6.696 97,598 +0.09(+1.30%)
Dec 23, 2019 6.754 6.754 6.525 6.611 191,700 -0.11(-1.70%)
Dec 20, 2019 6.773 6.792 6.553 6.725 1,619,232 -0.02(-0.28%)
Dec 19, 2019 6.553 6.754 6.506 6.744 404,245 +0.22(+3.36%)
Dec 18, 2019 6.496 6.525 6.410 6.525 281,175 +0.07(+1.03%)
Dec 17, 2019 6.324 6.468 6.315 6.458 244,998 +0.11(+1.80%)
Dec 16, 2019 6.095 6.363 6.095 6.343 477,527 +0.29(+4.72%)
Dec 13, 2019 6.067 6.219 6.029 6.057 296,988 -0.08(-1.24%)
Dec 12, 2019 6.143 6.277 6.100 6.134 169,623 -0.01(-0.16%)
Dec 11, 2019 6.076 6.153 6.011 6.143 188,113 +0.08(+1.26%)
Dec 10, 2019 5.914 6.095 5.871 6.067 186,410 +0.20(+3.41%)
Dec 09, 2019 5.971 6.048 5.867 5.867 395,371 -0.16(-2.69%)
Dec 06, 2019 5.971 6.076 5.952 6.029 316,696 +0.04(+0.64%)
Dec 05, 2019 6.095 6.095 5.952 5.991 291,965 -0.09(-1.41%)
Dec 04, 2019 6.172 6.296 6.057 6.076 351,413 -0.09(-1.39%)
Dec 03, 2019 6.172 6.185 6.076 6.162 226,784 -0.08(-1.22%)
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.