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 (%)
Sep 30, 2019 6.658 6.716 6.611 6.620 286,454 -0.03(-0.43%)
Sep 27, 2019 6.811 6.820 6.601 6.649 131,354 -0.16(-2.38%)
Sep 26, 2019 6.954 7.002 6.782 6.811 139,857 -0.16(-2.33%)
Sep 25, 2019 6.773 6.992 6.749 6.973 285,351 +0.20(+2.96%)
Sep 24, 2019 6.801 6.887 6.706 6.773 461,666 -0.02(-0.28%)
Sep 23, 2019 6.887 6.887 6.754 6.792 223,254 -0.10(-1.52%)
Sep 20, 2019 7.126 7.183 6.887 6.897 877,442 -0.23(-3.21%)
Sep 19, 2019 7.364 7.369 7.088 7.126 284,750 -0.23(-3.11%)
Sep 18, 2019 7.364 7.364 7.231 7.355 296,394 -0.02(-0.26%)
Sep 17, 2019 7.374 7.431 7.288 7.374 229,174 -0.05(-0.64%)
Sep 16, 2019 7.355 7.469 7.307 7.421 270,102 +0.04(+0.52%)
Sep 13, 2019 7.364 7.450 7.307 7.383 238,806 +0.05(+0.65%)
Sep 12, 2019 7.145 7.402 7.107 7.336 352,529 +0.19(+2.67%)
Sep 11, 2019 6.677 7.145 6.611 7.145 397,765 +0.49(+7.31%)
Sep 10, 2019 6.534 6.716 6.487 6.658 425,605 +0.10(+1.60%)
Sep 09, 2019 6.582 6.592 6.420 6.553 402,282 -0.03(-0.43%)
Sep 06, 2019 6.553 6.668 6.553 6.582 363,032 +0.01(+0.15%)
Sep 05, 2019 6.582 6.639 6.506 6.572 411,942 +0.06(+0.88%)
Sep 04, 2019 6.563 6.582 6.448 6.515 297,064 +0.03(+0.44%)
Sep 03, 2019 6.572 6.611 6.468 6.487 282,882 -0.13(-2.02%)
Aug 30, 2019 6.696 6.696 6.582 6.620 173,077 -0.02(-0.29%)
Aug 29, 2019 6.563 6.668 6.534 6.639 279,890 +0.16(+2.50%)
Aug 28, 2019 6.506 6.539 6.403 6.477 264,864 -0.04(-0.59%)
Aug 27, 2019 6.677 6.677 6.506 6.515 238,907 -0.11(-1.73%)
Aug 26, 2019 6.744 6.754 6.582 6.630 222,642 -0.08(-1.14%)
Aug 23, 2019 6.782 6.878 6.673 6.706 339,550 -0.10(-1.40%)
Aug 22, 2019 6.878 6.911 6.801 6.801 468,144 -0.05(-0.70%)
Aug 21, 2019 6.811 6.935 6.797 6.849 281,697 +0.08(+1.13%)
Aug 20, 2019 6.706 6.792 6.668 6.773 306,434 +0.08(+1.14%)
Aug 19, 2019 6.792 6.830 6.677 6.696 214,125 -0.01(-0.14%)
Aug 16, 2019 6.639 6.754 6.611 6.706 341,122 +0.10(+1.59%)
Aug 15, 2019 6.716 6.730 6.563 6.601 475,172 -0.13(-1.98%)
Aug 14, 2019 6.687 6.763 6.639 6.735 463,719 -0.07(-0.98%)
Aug 13, 2019 6.782 6.859 6.749 6.801 277,112 -0.01(-0.14%)
Aug 12, 2019 6.763 7.059 6.754 6.811 853,161 +0.00(+0.00%)
Aug 09, 2019 6.859 6.906 6.811 6.811 362,089 -0.09(-1.24%)
Aug 08, 2019 6.735 6.925 6.735 6.897 446,401 +0.23(+3.43%)
Aug 07, 2019 6.696 6.758 6.658 6.668 383,580 -0.10(-1.55%)
Aug 06, 2019 6.811 6.840 6.658 6.773 1,010,305 +0.01(+0.14%)
Aug 05, 2019 6.763 6.820 6.615 6.763 1,070,101 -0.12(-1.80%)
Aug 02, 2019 7.088 7.088 6.754 6.887 811,503 -0.29(-3.99%)
Aug 01, 2019 7.250 7.283 7.059 7.173 751,394 -0.06(-0.79%)
Jul 31, 2019 7.288 7.908 7.192 7.231 2,299,648 -0.11(-1.56%)
Jul 30, 2019 7.002 7.345 6.849 7.345 734,204 +0.28(+3.91%)
Jul 29, 2019 7.126 7.154 6.935 7.068 690,579 -0.06(-0.80%)
Jul 26, 2019 7.183 7.197 7.088 7.126 432,431 -0.02(-0.27%)
Jul 25, 2019 7.192 7.212 7.097 7.145 252,294 -0.06(-0.79%)
Jul 24, 2019 7.164 7.240 7.116 7.202 210,871 +0.03(+0.40%)
Jul 23, 2019 7.278 7.288 7.135 7.173 593,232 -0.08(-1.05%)
Jul 22, 2019 7.221 7.326 7.212 7.250 301,255 +0.03(+0.40%)
Jul 19, 2019 7.450 7.574 7.212 7.221 1,176,003 -0.21(-2.82%)
Jul 18, 2019 7.240 7.488 7.240 7.431 781,527 +0.18(+2.50%)
Jul 17, 2019 7.011 7.316 6.983 7.250 1,035,439 +0.25(+3.54%)
Jul 16, 2019 6.849 7.021 6.849 7.002 570,072 +0.15(+2.23%)
Jul 15, 2019 6.735 6.859 6.725 6.849 792,387 +0.16(+2.43%)
Jul 12, 2019 6.677 6.720 6.639 6.687 256,733 +0.02(+0.29%)
Jul 11, 2019 6.716 6.725 6.630 6.668 233,972 -0.02(-0.29%)
Jul 10, 2019 6.677 6.744 6.677 6.687 285,002 +0.05(+0.72%)
Jul 09, 2019 6.639 6.696 6.601 6.639 309,939 -0.02(-0.29%)
Jul 08, 2019 6.782 6.859 6.606 6.658 500,864 -0.13(-1.97%)
Jul 05, 2019 6.677 6.840 6.658 6.792 342,904 +0.10(+1.57%)
Jul 03, 2019 6.677 6.773 6.630 6.687 270,046 +0.09(+1.30%)
Jul 02, 2019 6.515 6.630 6.487 6.601 573,384 +0.08(+1.17%)
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.