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 (%)
May 31, 2018 6.076 6.239 6.076 6.134 396,652 +0.07(+1.10%)
May 30, 2018 6.029 6.076 5.952 6.067 339,689 +0.08(+1.27%)
May 29, 2018 5.962 6.067 5.933 5.991 178,287 +0.02(+0.32%)
May 25, 2018 5.971 5.971 5.971 0 +0.02(+0.32%)
May 24, 2018 5.962 6.010 5.905 5.952 157,805 -0.04(-0.64%)
May 23, 2018 5.962 6.076 5.924 5.991 255,155 +0.02(+0.32%)
May 22, 2018 5.991 6.048 5.943 5.971 223,887 +0.00(+0.00%)
May 21, 2018 5.943 5.988 5.895 5.971 259,036 +0.07(+1.13%)
May 18, 2018 5.933 5.962 5.886 5.905 256,088 +0.00(+0.00%)
May 17, 2018 5.914 5.949 5.862 5.905 238,144 -0.01(-0.16%)
May 16, 2018 5.819 5.957 5.819 5.914 182,531 +0.09(+1.47%)
May 15, 2018 5.781 5.857 5.762 5.828 180,154 +0.01(+0.16%)
May 14, 2018 5.828 5.874 5.743 5.819 169,042 -0.02(-0.33%)
May 11, 2018 5.895 5.914 5.747 5.838 221,448 -0.07(-1.13%)
May 10, 2018 5.991 5.991 5.847 5.905 140,120 -0.07(-1.12%)
May 09, 2018 6.029 6.067 5.890 5.971 231,774 -0.06(-0.95%)
May 08, 2018 6.029 6.057 5.943 6.029 267,240 +0.00(+0.00%)
May 07, 2018 6.010 6.086 5.952 6.029 364,093 +0.04(+0.64%)
May 04, 2018 5.876 6.057 5.819 5.991 179,396 +0.08(+1.29%)
May 03, 2018 5.952 5.981 5.886 5.914 214,428 -0.07(-1.12%)
May 02, 2018 5.895 6.010 5.800 5.981 160,983 +0.06(+0.97%)
May 01, 2018 5.828 5.924 5.809 5.924 166,817 +0.10(+1.80%)
Apr 30, 2018 5.886 5.952 5.805 5.819 223,273 -0.07(-1.13%)
Apr 27, 2018 5.943 5.971 5.847 5.886 128,178 -0.03(-0.48%)
Apr 26, 2018 5.857 5.943 5.838 5.914 156,942 +0.07(+1.14%)
Apr 25, 2018 5.867 5.914 5.733 5.847 303,045 -0.04(-0.65%)
Apr 24, 2018 5.924 6.000 5.838 5.886 196,738 -0.02(-0.32%)
Apr 23, 2018 6.048 6.134 5.886 5.905 196,477 -0.15(-2.52%)
Apr 20, 2018 6.067 6.181 6.038 6.057 737,315 +0.00(+0.00%)
Apr 19, 2018 6.038 6.095 5.962 6.057 407,936 +0.00(+0.00%)
Apr 18, 2018 6.134 6.134 6.033 6.057 330,770 -0.02(-0.31%)
Apr 17, 2018 5.981 6.143 5.952 6.076 358,075 +0.10(+1.59%)
Apr 16, 2018 5.895 6.057 5.857 5.981 323,245 +0.15(+2.62%)
Apr 13, 2018 5.867 5.914 5.785 5.828 251,317 +0.00(+0.00%)
Apr 12, 2018 5.828 5.895 5.762 5.828 298,453 +0.01(+0.16%)
Apr 11, 2018 5.809 5.952 5.762 5.819 336,733 +0.02(+0.33%)
Apr 10, 2018 5.628 5.876 5.619 5.800 452,902 +0.24(+4.29%)
Apr 09, 2018 5.619 5.695 5.533 5.561 771,705 -0.04(-0.68%)
Apr 06, 2018 5.704 5.714 5.542 5.599 281,540 -0.14(-2.49%)
Apr 05, 2018 5.752 5.781 5.666 5.743 274,231 +0.06(+1.01%)
Apr 04, 2018 5.456 5.714 5.437 5.685 287,872 +0.15(+2.76%)
Apr 03, 2018 5.437 5.561 5.371 5.533 418,961 +0.12(+2.29%)
Apr 02, 2018 5.552 5.628 5.390 5.409 306,685 -0.14(-2.58%)
Mar 29, 2018 5.552 5.552 5.552 0 +0.10(+1.93%)
Mar 28, 2018 5.495 5.504 5.380 5.447 567,549 -0.05(-0.87%)
Mar 27, 2018 5.552 5.666 5.475 5.495 388,770 -0.06(-1.03%)
Mar 26, 2018 5.590 5.619 5.428 5.552 399,675 +0.07(+1.22%)
Mar 23, 2018 5.657 5.781 5.428 5.485 1,400,142 -0.48(-8.00%)
Mar 22, 2018 5.914 6.057 5.867 5.962 397,673 -0.01(-0.16%)
Mar 21, 2018 5.809 6.010 5.723 5.971 326,111 +0.14(+2.46%)
Mar 20, 2018 5.876 5.962 5.657 5.828 601,193 -0.10(-1.61%)
Mar 19, 2018 5.867 6.019 5.628 5.924 1,365,349 -0.31(-4.90%)
Mar 16, 2018 6.191 6.281 6.086 6.229 699,426 +0.03(+0.46%)
Mar 15, 2018 6.219 6.248 6.143 6.200 385,099 +0.00(+0.00%)
Mar 14, 2018 6.296 6.324 6.162 6.200 516,377 -0.10(-1.52%)
Mar 13, 2018 6.458 6.458 6.267 6.296 299,290 -0.14(-2.22%)
Mar 12, 2018 6.286 6.477 6.286 6.439 332,496 +0.14(+2.27%)
Mar 09, 2018 6.267 6.296 6.204 6.296 297,265 +0.04(+0.61%)
Mar 08, 2018 6.267 6.267 6.205 6.258 266,282 +0.00(+0.00%)
Mar 07, 2018 6.267 6.258 368,890 +0.07(+1.08%)
Mar 06, 2018 6.258 6.258 6.134 6.191 200,252 -0.04(-0.61%)
Mar 05, 2018 6.134 6.253 6.086 6.229 316,007 +0.10(+1.56%)
Mar 02, 2018 5.924 6.181 5.914 6.134 395,050 +0.16(+2.72%)
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.