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 (%)
Dec 31, 2019 6.686 6.715 6.590 6.609 156,651 -0.08(-1.15%)
Dec 30, 2019 6.619 6.715 6.503 6.686 196,642 +0.09(+1.31%)
Dec 27, 2019 6.753 6.753 6.551 6.599 191,890 -0.13(-1.86%)
Dec 26, 2019 6.763 6.821 6.667 6.724 192,869 -0.03(-0.43%)
Dec 24, 2019 6.696 6.811 6.686 6.753 96,776 +0.09(+1.30%)
Dec 23, 2019 6.811 6.811 6.580 6.667 190,086 -0.12(-1.70%)
Dec 20, 2019 6.830 6.849 6.609 6.782 1,605,599 -0.02(-0.28%)
Dec 19, 2019 6.609 6.811 6.561 6.801 400,841 +0.22(+3.36%)
Dec 18, 2019 6.551 6.580 6.465 6.580 278,808 +0.07(+1.03%)
Dec 17, 2019 6.378 6.522 6.368 6.513 242,935 +0.12(+1.80%)
Dec 16, 2019 6.147 6.417 6.147 6.397 473,507 +0.29(+4.72%)
Dec 13, 2019 6.118 6.272 6.080 6.109 294,488 -0.08(-1.24%)
Dec 12, 2019 6.195 6.330 6.152 6.186 168,195 -0.01(-0.16%)
Dec 11, 2019 6.128 6.205 6.062 6.195 186,529 +0.08(+1.26%)
Dec 10, 2019 5.964 6.147 5.921 6.118 184,841 +0.20(+3.41%)
Dec 09, 2019 6.022 6.099 5.916 5.916 392,042 -0.16(-2.69%)
Dec 06, 2019 6.022 6.128 6.003 6.080 314,030 +0.04(+0.64%)
Dec 05, 2019 6.147 6.147 6.003 6.041 289,506 -0.09(-1.41%)
Dec 04, 2019 6.224 6.349 6.109 6.128 348,454 -0.09(-1.39%)
Dec 03, 2019 6.224 6.238 6.128 6.215 224,875 -0.08(-1.22%)
Dec 02, 2019 6.417 6.436 6.263 6.292 198,311 -0.13(-1.95%)
Nov 29, 2019 6.445 6.580 6.407 6.417 162,784 -0.09(-1.33%)
Nov 27, 2019 6.455 6.532 6.426 6.503 174,738 +0.06(+0.90%)
Nov 26, 2019 6.494 6.551 6.445 6.445 189,342 -0.01(-0.15%)
Nov 25, 2019 6.340 6.513 6.340 6.455 179,497 +0.12(+1.82%)
Nov 22, 2019 6.474 6.542 6.330 6.340 212,887 -0.12(-1.79%)
Nov 21, 2019 6.455 6.522 6.388 6.455 204,770 -0.02(-0.30%)
Nov 20, 2019 6.503 6.686 6.474 6.474 297,552 -0.11(-1.61%)
Nov 19, 2019 6.551 6.638 6.494 6.580 253,488 +0.07(+1.03%)
Nov 18, 2019 6.686 6.715 6.494 6.513 187,364 -0.20(-3.01%)
Nov 15, 2019 6.773 6.830 6.705 6.715 223,698 +0.00(+0.00%)
Nov 14, 2019 6.773 6.782 6.397 6.715 685,040 -0.07(-0.99%)
Nov 13, 2019 6.849 6.936 6.734 6.782 133,862 -0.13(-1.81%)
Nov 12, 2019 6.975 7.095 6.888 6.907 236,713 -0.09(-1.24%)
Nov 11, 2019 6.946 7.003 6.869 6.994 135,018 +0.01(+0.14%)
Nov 08, 2019 7.032 7.090 6.984 6.984 187,316 -0.07(-0.95%)
Nov 07, 2019 6.965 7.104 6.946 7.052 271,679 +0.09(+1.24%)
Nov 06, 2019 6.840 6.994 6.753 6.965 289,305 +0.12(+1.69%)
Nov 05, 2019 6.946 7.042 6.801 6.849 296,046 -0.14(-2.06%)
Nov 04, 2019 6.984 7.100 6.878 6.994 352,878 +0.02(+0.28%)
Nov 01, 2019 7.119 7.186 6.965 6.975 660,597 -0.17(-2.42%)
Oct 31, 2019 7.013 7.306 6.936 7.148 664,964 +0.09(+1.23%)
Oct 30, 2019 6.253 7.167 6.253 7.061 991,310 +0.85(+13.62%)
Oct 29, 2019 6.215 6.253 6.099 6.215 400,994 -0.04(-0.62%)
Oct 28, 2019 6.359 6.407 6.195 6.253 198,879 -0.09(-1.37%)
Oct 25, 2019 6.282 6.368 6.253 6.340 782,737 +0.04(+0.61%)
Oct 24, 2019 6.253 6.330 6.243 6.301 144,381 +0.07(+1.08%)
Oct 23, 2019 6.176 6.292 6.176 6.234 144,002 +0.01(+0.15%)
Oct 22, 2019 6.455 6.532 6.205 6.224 294,151 -0.25(-3.86%)
Oct 21, 2019 6.445 6.503 6.397 6.474 224,604 +0.08(+1.20%)
Oct 18, 2019 6.388 6.436 6.320 6.397 355,818 -0.03(-0.45%)
Oct 17, 2019 6.243 6.465 6.243 6.426 469,325 +0.20(+3.25%)
Oct 16, 2019 6.205 6.224 6.128 6.224 253,085 -0.02(-0.31%)
Oct 15, 2019 5.993 6.311 5.964 6.243 407,246 +0.29(+4.85%)
Oct 14, 2019 5.878 5.998 5.772 5.955 392,157 +0.03(+0.49%)
Oct 11, 2019 5.984 6.051 5.907 5.926 446,150 -0.04(-0.65%)
Oct 10, 2019 6.118 6.128 5.955 5.964 221,293 -0.14(-2.36%)
Oct 09, 2019 6.243 6.253 6.099 6.109 167,347 -0.08(-1.24%)
Oct 08, 2019 6.301 6.349 6.128 6.186 236,605 -0.16(-2.58%)
Oct 07, 2019 6.292 6.397 6.272 6.349 200,036 +0.00(+0.00%)
Oct 04, 2019 6.388 6.455 6.320 6.349 165,695 -0.03(-0.45%)
Oct 03, 2019 6.301 6.378 6.263 6.378 259,839 +0.07(+1.07%)
Oct 02, 2019 6.445 6.456 6.234 6.311 439,911 -0.17(-2.67%)
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.