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 )

13.54 -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 (%)
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%)
Jul 01, 2020 6.532 6.657 6.460 6.580 315,102 +0.03(+0.44%)
Jun 30, 2020 6.388 6.571 6.340 6.551 383,411 +0.14(+2.25%)
Jun 29, 2020 6.253 6.471 6.128 6.407 486,607 +0.17(+2.78%)
Jun 26, 2020 6.561 6.638 6.224 6.234 1,932,311 -0.39(-5.95%)
Jun 25, 2020 6.590 6.715 6.527 6.628 517,918 +0.03(+0.44%)
Jun 24, 2020 6.696 6.753 6.465 6.599 555,586 -0.14(-2.14%)
Jun 23, 2020 6.926 7.003 6.734 6.744 922,838 -0.16(-2.37%)
Jun 22, 2020 6.667 7.013 6.667 6.907 832,780 +0.21(+3.16%)
Jun 19, 2020 6.657 6.830 6.561 6.696 1,783,352 +0.11(+1.61%)
Jun 18, 2020 6.763 6.830 6.484 6.590 493,556 -0.15(-2.28%)
Jun 17, 2020 6.878 6.926 6.676 6.744 387,834 -0.07(-0.99%)
Jun 16, 2020 6.869 6.898 6.753 6.811 559,259 +0.14(+2.16%)
Jun 15, 2020 6.349 6.696 6.282 6.667 331,470 +0.23(+3.59%)
Jun 12, 2020 6.513 6.638 6.349 6.436 398,957 +0.15(+2.45%)
Jun 11, 2020 6.445 6.571 6.215 6.282 393,494 -0.41(-6.18%)
Jun 10, 2020 6.926 6.946 6.686 6.696 338,369 -0.20(-2.93%)
Jun 09, 2020 6.676 6.975 6.676 6.898 509,851 +0.08(+1.13%)
Jun 08, 2020 6.696 6.840 6.619 6.821 648,726 +0.13(+2.01%)
Jun 05, 2020 6.580 6.782 6.465 6.686 479,101 +0.18(+2.81%)
Jun 04, 2020 6.465 6.619 6.417 6.503 370,743 -0.08(-1.17%)
Jun 03, 2020 6.542 6.667 6.494 6.580 836,236 +0.04(+0.59%)
Jun 02, 2020 6.561 6.599 6.445 6.542 368,090 -0.01(-0.15%)
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.