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 )

13.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Jul 31, 2019 7.350 7.975 7.254 7.292 2,280,287 -0.12(-1.56%)
Jul 30, 2019 7.061 7.407 6.907 7.407 728,022 +0.28(+3.91%)
Jul 29, 2019 7.186 7.215 6.994 7.128 684,765 -0.06(-0.80%)
Jul 26, 2019 7.244 7.258 7.148 7.186 428,790 -0.02(-0.27%)
Jul 25, 2019 7.254 7.273 7.157 7.205 250,170 -0.06(-0.79%)
Jul 24, 2019 7.225 7.302 7.177 7.263 209,095 +0.03(+0.40%)
Jul 23, 2019 7.340 7.350 7.196 7.234 588,238 -0.08(-1.05%)
Jul 22, 2019 7.282 7.388 7.273 7.311 298,718 +0.03(+0.40%)
Jul 19, 2019 7.513 7.638 7.273 7.282 1,166,102 -0.21(-2.82%)
Jul 18, 2019 7.302 7.552 7.302 7.494 774,947 +0.18(+2.50%)
Jul 17, 2019 7.071 7.379 7.042 7.311 1,026,722 +0.25(+3.54%)
Jul 16, 2019 6.907 7.080 6.907 7.061 565,272 +0.15(+2.23%)
Jul 15, 2019 6.792 6.917 6.782 6.907 785,715 +0.16(+2.43%)
Jul 12, 2019 6.734 6.777 6.696 6.744 254,571 +0.02(+0.29%)
Jul 11, 2019 6.773 6.782 6.686 6.724 232,002 -0.02(-0.29%)
Jul 10, 2019 6.734 6.801 6.734 6.744 282,602 +0.05(+0.72%)
Jul 09, 2019 6.696 6.753 6.657 6.696 307,330 -0.02(-0.29%)
Jul 08, 2019 6.840 6.917 6.662 6.715 496,647 -0.13(-1.97%)
Jul 05, 2019 6.734 6.898 6.715 6.849 340,017 +0.11(+1.57%)
Jul 03, 2019 6.734 6.830 6.686 6.744 267,773 +0.09(+1.30%)
Jul 02, 2019 6.571 6.686 6.542 6.657 568,557 +0.08(+1.17%)
Jul 01, 2019 6.638 6.638 6.522 6.580 182,238 +0.02(+0.29%)
Jun 28, 2019 6.551 6.619 6.503 6.561 1,029,201 +0.03(+0.44%)
Jun 27, 2019 6.542 6.619 6.494 6.532 426,319 -0.01(-0.15%)
Jun 26, 2019 6.465 6.657 6.465 6.542 279,308 +0.12(+1.80%)
Jun 25, 2019 6.503 6.532 6.412 6.426 414,655 -0.09(-1.33%)
Jun 24, 2019 6.282 6.522 6.282 6.513 423,988 +0.23(+3.68%)
Jun 21, 2019 6.301 6.340 6.224 6.282 1,338,865 -0.06(-0.91%)
Jun 20, 2019 6.368 6.417 6.272 6.340 254,352 +0.03(+0.46%)
Jun 19, 2019 6.243 6.320 6.210 6.311 197,274 +0.07(+1.08%)
Jun 18, 2019 6.234 6.301 6.200 6.243 400,678 +0.04(+0.62%)
Jun 17, 2019 6.013 6.253 6.013 6.205 367,781 +0.20(+3.37%)
Jun 14, 2019 6.070 6.109 5.960 6.003 267,461 -0.06(-0.95%)
Jun 13, 2019 5.993 6.070 5.969 6.061 273,853 +0.10(+1.61%)
Jun 12, 2019 5.868 5.964 5.830 5.964 258,352 +0.09(+1.47%)
Jun 11, 2019 6.013 6.013 5.849 5.878 644,273 -0.09(-1.45%)
Jun 10, 2019 5.897 6.032 5.868 5.964 384,237 +0.09(+1.47%)
Jun 07, 2019 5.955 5.984 5.859 5.878 434,819 -0.05(-0.81%)
Jun 06, 2019 5.926 6.032 5.897 5.926 293,580 -0.01(-0.16%)
Jun 05, 2019 5.955 6.003 5.907 5.936 261,391 +0.01(+0.16%)
Jun 04, 2019 5.839 5.974 5.801 5.926 421,470 +0.14(+2.50%)
Jun 03, 2019 5.907 5.907 5.705 5.782 627,928 -0.08(-1.31%)
May 31, 2019 5.820 5.916 5.753 5.859 400,724 -0.03(-0.49%)
May 30, 2019 5.964 6.008 5.849 5.887 799,153 -0.06(-0.97%)
May 29, 2019 5.993 6.032 5.916 5.945 466,420 -0.11(-1.75%)
May 28, 2019 5.955 6.051 5.926 6.051 368,928 +0.08(+1.29%)
May 24, 2019 6.070 6.166 5.926 5.974 202,700 -0.04(-0.64%)
May 23, 2019 6.051 6.090 5.955 6.013 366,059 -0.11(-1.73%)
May 22, 2019 6.109 6.176 6.109 6.118 151,198 -0.04(-0.62%)
May 21, 2019 6.070 6.181 6.061 6.157 441,116 +0.12(+1.91%)
May 20, 2019 6.138 6.138 6.013 6.041 244,474 -0.14(-2.33%)
May 17, 2019 6.128 6.205 6.070 6.186 416,940 -0.01(-0.16%)
May 16, 2019 6.109 6.272 6.109 6.195 636,496 +0.12(+1.90%)
May 15, 2019 5.916 6.147 5.916 6.080 382,932 +0.12(+1.94%)
May 14, 2019 5.974 6.032 5.897 5.964 672,591 -0.02(-0.32%)
May 13, 2019 6.061 6.090 5.955 5.984 441,927 -0.16(-2.66%)
May 10, 2019 6.118 6.195 6.090 6.147 267,877 -0.01(-0.16%)
May 09, 2019 6.118 6.272 6.108 6.157 536,473 -0.01(-0.16%)
May 08, 2019 6.166 6.224 6.109 6.166 598,263 -0.03(-0.47%)
May 07, 2019 6.099 6.205 6.099 6.195 478,517 +0.03(+0.47%)
May 06, 2019 6.109 6.215 6.080 6.166 278,747 -0.08(-1.23%)
May 03, 2019 6.215 6.243 6.147 6.243 295,527 +0.08(+1.25%)
May 02, 2019 6.099 6.205 6.027 6.166 279,527 +0.06(+0.94%)
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.