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 )

14.05 +0.07 (+0.50%)
Streaming Delayed Price Updated: 11:40 AM 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 (%)
Feb 27, 2015 4.197 4.245 4.121 4.130 134,328 -0.07(-1.59%)
Feb 26, 2015 4.168 4.235 4.130 4.197 181,585 +0.00(+0.00%)
Feb 25, 2015 4.159 4.216 4.130 4.197 234,374 +0.03(+0.69%)
Feb 24, 2015 4.159 4.226 4.121 4.168 97,576 +0.00(+0.00%)
Feb 23, 2015 4.187 4.235 4.111 4.168 153,103 -0.01(-0.23%)
Feb 20, 2015 4.245 4.283 4.149 4.178 245,936 -0.09(-2.01%)
Feb 19, 2015 4.216 4.378 4.179 4.264 406,673 +0.05(+1.13%)
Feb 18, 2015 3.930 4.235 3.930 4.216 941,110 +0.30(+7.54%)
Feb 17, 2015 3.930 3.997 3.863 3.920 714,931 -0.03(-0.72%)
Feb 13, 2015 4.054 3.949 3.949 3.949 600,828 -0.09(-2.13%)
Feb 12, 2015 3.815 4.044 3.777 4.035 928,410 +0.21(+5.49%)
Feb 11, 2015 4.292 4.292 3.777 3.825 1,938,576 -0.84(-18.00%)
Feb 10, 2015 4.722 4.731 4.483 4.664 604,740 -0.04(-0.81%)
Feb 09, 2015 4.731 4.807 4.578 4.702 365,352 -0.01(-0.20%)
Feb 06, 2015 4.550 4.779 4.550 4.712 269,511 +0.16(+3.56%)
Feb 05, 2015 4.607 4.755 4.540 4.550 278,619 -0.04(-0.83%)
Feb 04, 2015 4.760 4.807 4.502 4.588 240,440 -0.20(-4.18%)
Feb 03, 2015 4.578 4.912 4.578 4.788 719,719 +0.23(+5.02%)
Feb 02, 2015 4.598 4.636 4.502 4.559 426,774 -0.02(-0.42%)
Jan 30, 2015 4.483 4.655 4.433 4.578 361,425 +0.10(+2.13%)
Jan 29, 2015 4.626 4.712 4.388 4.483 349,072 -0.16(-3.49%)
Jan 28, 2015 5.017 5.094 4.598 4.645 354,914 -0.31(-6.35%)
Jan 27, 2015 4.989 5.113 4.865 4.960 209,727 -0.01(-0.19%)
Jan 26, 2015 5.122 5.218 4.865 4.970 377,194 -0.15(-2.98%)
Jan 23, 2015 4.741 5.170 4.741 5.122 259,442 +0.39(+8.27%)
Jan 22, 2015 4.769 4.826 4.631 4.731 192,230 -0.04(-0.80%)
Jan 21, 2015 4.788 4.979 4.722 4.769 332,022 -0.01(-0.20%)
Jan 20, 2015 4.683 4.922 4.602 4.779 232,576 +0.11(+2.45%)
Jan 16, 2015 4.531 4.717 4.531 4.664 236,978 +0.11(+2.52%)
Jan 15, 2015 4.741 4.779 4.445 4.550 273,083 -0.17(-3.64%)
Jan 14, 2015 4.817 4.950 4.626 4.722 294,703 +0.01(+0.20%)
Jan 13, 2015 4.893 4.998 4.607 4.712 351,646 -0.12(-2.56%)
Jan 12, 2015 5.160 5.265 4.788 4.836 413,562 -0.36(-6.97%)
Jan 09, 2015 5.084 5.322 5.036 5.198 1,120,169 +0.26(+5.21%)
Jan 08, 2015 4.388 4.989 4.388 4.941 884,094 +0.58(+13.35%)
Jan 07, 2015 4.369 4.569 4.311 4.359 232,559 +0.01(+0.22%)
Jan 06, 2015 4.178 4.359 4.102 4.350 639,650 +0.19(+4.59%)
Jan 05, 2015 4.321 4.340 4.073 4.159 282,990 -0.17(-3.96%)
Jan 02, 2015 4.178 4.369 4.178 4.330 265,419 +0.17(+4.13%)
Dec 31, 2014 4.016 4.159 4.159 4.159 406,144 +0.14(+3.56%)
Dec 30, 2014 3.949 4.044 3.949 4.016 281,755 +0.06(+1.45%)
Dec 29, 2014 4.006 4.035 3.949 3.958 247,724 -0.05(-1.19%)
Dec 26, 2014 4.092 4.102 3.968 4.006 190,672 -0.09(-2.10%)
Dec 24, 2014 4.102 4.092 4.092 4.092 122,765 +0.01(+0.23%)
Dec 23, 2014 4.197 4.254 4.054 4.082 227,614 -0.11(-2.73%)
Dec 22, 2014 4.073 4.273 4.073 4.197 367,451 +0.12(+3.04%)
Dec 19, 2014 3.968 4.082 3.968 4.073 1,041,892 +0.09(+2.15%)
Dec 18, 2014 4.035 4.159 3.973 3.987 584,185 -0.02(-0.48%)
Dec 17, 2014 3.863 4.025 3.863 4.006 498,269 +0.13(+3.45%)
Dec 16, 2014 3.863 3.987 3.863 3.873 377,935 -0.01(-0.25%)
Dec 15, 2014 3.815 3.949 3.815 3.882 407,297 +0.06(+1.50%)
Dec 12, 2014 3.815 3.935 3.815 3.825 360,671 -0.10(-2.43%)
Dec 11, 2014 3.815 3.958 3.815 3.920 215,516 +0.09(+2.24%)
Dec 10, 2014 3.939 3.987 3.825 3.834 236,627 -0.10(-2.43%)
Dec 09, 2014 3.815 3.930 3.777 3.930 435,741 +0.11(+3.00%)
Dec 08, 2014 3.815 3.925 3.815 3.815 399,654 -0.04(-0.99%)
Dec 05, 2014 3.749 3.854 3.739 3.854 488,801 +0.10(+2.80%)
Dec 04, 2014 3.787 3.863 3.739 3.749 228,821 -0.05(-1.26%)
Dec 03, 2014 3.854 3.911 3.720 3.796 355,595 -0.06(-1.49%)
Dec 02, 2014 3.825 3.873 3.806 3.854 264,116 +0.05(+1.25%)
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.