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 )

13.68 +0.21 (+1.56%)
Streaming Delayed Price Updated: 1:04 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 (%)
May 29, 2015 6.061 6.061 5.782 5.821 639,042 -0.26(-4.27%)
May 28, 2015 6.157 6.167 5.917 6.080 548,123 -0.11(-1.71%)
May 27, 2015 5.849 6.205 5.811 6.186 566,201 +0.24(+4.05%)
May 26, 2015 5.869 6.003 5.484 5.946 664,676 +0.04(+0.65%)
May 22, 2015 5.859 5.907 5.907 5.907 519,713 -0.06(-0.97%)
May 21, 2015 5.772 6.071 5.724 5.965 867,528 +0.10(+1.64%)
May 20, 2015 5.772 5.917 5.638 5.869 685,389 +0.12(+2.01%)
May 19, 2015 5.772 5.869 5.436 5.753 1,228,957 +0.05(+0.84%)
May 18, 2015 5.436 5.897 5.368 5.705 1,577,381 +0.45(+8.61%)
May 15, 2015 5.195 5.320 5.166 5.253 252,577 +0.04(+0.74%)
May 14, 2015 5.243 5.330 5.157 5.214 313,444 -0.07(-1.28%)
May 13, 2015 5.243 5.339 5.157 5.282 415,697 -0.01(-0.18%)
May 12, 2015 4.955 5.291 4.945 5.291 498,030 +0.26(+5.16%)
May 11, 2015 4.955 5.099 4.907 5.032 311,900 +0.05(+0.97%)
May 08, 2015 4.984 5.051 4.916 4.984 284,604 -0.02(-0.38%)
May 07, 2015 5.032 5.051 4.907 5.003 294,888 -0.09(-1.70%)
May 06, 2015 5.012 5.099 4.801 5.089 379,556 +0.08(+1.54%)
May 05, 2015 5.080 5.234 4.656 5.012 1,122,842 +0.52(+11.56%)
May 04, 2015 4.329 4.724 4.310 4.493 679,155 +0.18(+4.24%)
May 01, 2015 4.377 4.426 4.214 4.310 219,750 -0.07(-1.54%)
Apr 30, 2015 4.377 4.474 4.368 4.377 252,008 -0.10(-2.15%)
Apr 29, 2015 4.377 4.493 4.368 4.474 155,530 +0.03(+0.65%)
Apr 28, 2015 4.416 4.454 4.310 4.445 167,852 -0.02(-0.43%)
Apr 27, 2015 4.426 4.522 4.329 4.464 193,858 -0.05(-1.07%)
Apr 24, 2015 4.493 4.522 4.387 4.512 105,471 -0.01(-0.21%)
Apr 23, 2015 4.522 4.618 4.349 4.522 259,681 -0.02(-0.42%)
Apr 22, 2015 4.522 4.560 4.387 4.541 152,065 -0.01(-0.21%)
Apr 21, 2015 4.185 4.551 4.169 4.551 345,715 +0.35(+8.24%)
Apr 20, 2015 4.137 4.214 4.118 4.204 132,108 +0.07(+1.63%)
Apr 17, 2015 4.156 4.185 4.127 4.137 100,449 -0.05(-1.15%)
Apr 16, 2015 4.195 4.204 4.137 4.185 109,826 -0.03(-0.68%)
Apr 15, 2015 4.185 4.214 4.147 4.214 121,972 +0.02(+0.46%)
Apr 14, 2015 4.137 4.204 4.127 4.195 127,321 +0.07(+1.63%)
Apr 13, 2015 4.166 4.204 4.127 4.127 131,956 -0.05(-1.15%)
Apr 10, 2015 4.233 4.262 4.156 4.175 179,795 -0.07(-1.59%)
Apr 09, 2015 4.185 4.272 4.137 4.243 165,924 +0.04(+0.92%)
Apr 08, 2015 4.175 4.272 4.166 4.204 136,239 +0.03(+0.69%)
Apr 07, 2015 4.108 4.291 4.108 4.175 156,066 +0.01(+0.23%)
Apr 06, 2015 4.089 4.185 4.089 4.166 241,742 +0.02(+0.46%)
Apr 02, 2015 4.050 4.147 4.147 4.147 130,448 -0.02(-0.46%)
Apr 01, 2015 4.147 4.185 4.060 4.166 261,992 +0.00(+0.00%)
Mar 31, 2015 4.079 4.195 4.079 4.166 225,966 +0.04(+0.93%)
Mar 30, 2015 4.089 4.166 3.964 4.127 701,578 +0.04(+0.94%)
Mar 27, 2015 4.050 4.098 4.002 4.089 273,554 +0.00(+0.00%)
Mar 26, 2015 4.002 4.108 3.993 4.089 57,747 +0.07(+1.67%)
Mar 25, 2015 4.175 4.223 3.993 4.021 189,784 -0.15(-3.69%)
Mar 24, 2015 4.406 4.406 4.147 4.175 144,958 -0.25(-5.65%)
Mar 23, 2015 4.204 4.474 4.190 4.426 194,729 +0.14(+3.37%)
Mar 20, 2015 4.108 4.281 4.108 4.281 180,987 +0.16(+3.97%)
Mar 19, 2015 4.166 4.204 4.118 4.118 63,328 -0.09(-2.06%)
Mar 18, 2015 4.089 4.214 4.089 4.204 132,221 +0.11(+2.58%)
Mar 17, 2015 4.089 4.204 4.089 4.098 71,240 -0.03(-0.70%)
Mar 16, 2015 4.156 4.233 4.089 4.127 115,937 -0.03(-0.69%)
Mar 13, 2015 4.281 4.291 4.127 4.156 131,608 -0.16(-3.79%)
Mar 12, 2015 4.127 4.368 4.098 4.320 290,430 +0.23(+5.65%)
Mar 11, 2015 4.089 4.137 4.002 4.089 329,719 +0.00(+0.00%)
Mar 10, 2015 4.089 4.108 4.041 4.089 219,898 +0.00(+0.00%)
Mar 09, 2015 4.147 4.147 4.079 4.089 141,345 -0.08(-1.85%)
Mar 06, 2015 4.233 4.233 4.079 4.166 222,766 -0.11(-2.48%)
Mar 05, 2015 4.137 4.281 4.098 4.272 138,602 +0.13(+3.02%)
Mar 04, 2015 4.089 4.195 4.070 4.147 95,028 +0.05(+1.17%)
Mar 03, 2015 4.127 4.272 4.084 4.098 231,967 -0.04(-0.93%)
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.