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 )

13.98 +0.17 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2015 5.485 6.286 5.456 6.210 2,322,357 +1.03(+19.89%)
Jul 30, 2015 5.008 5.256 4.913 5.180 758,981 +0.19(+3.82%)
Jul 29, 2015 4.827 5.022 4.817 4.989 251,043 +0.17(+3.56%)
Jul 28, 2015 4.884 4.941 4.779 4.817 279,987 -0.06(-1.17%)
Jul 27, 2015 4.970 4.970 4.750 4.874 396,208 -0.10(-2.11%)
Jul 24, 2015 5.018 5.103 4.941 4.979 400,506 -0.02(-0.38%)
Jul 23, 2015 5.065 5.199 4.941 4.998 403,418 +0.01(+0.19%)
Jul 22, 2015 4.960 5.084 4.903 4.989 271,687 +0.04(+0.77%)
Jul 21, 2015 4.894 5.103 4.894 4.951 433,954 +0.09(+1.76%)
Jul 20, 2015 5.514 5.514 4.836 4.865 749,701 -0.63(-11.46%)
Jul 17, 2015 5.647 5.647 5.485 5.495 394,515 -0.16(-2.87%)
Jul 16, 2015 5.571 5.695 5.514 5.657 374,539 +0.12(+2.24%)
Jul 15, 2015 5.723 5.819 5.475 5.533 352,305 -0.17(-3.01%)
Jul 14, 2015 5.561 5.723 5.552 5.704 343,011 +0.13(+2.40%)
Jul 13, 2015 5.628 5.657 5.533 5.571 367,471 -0.03(-0.51%)
Jul 10, 2015 5.561 5.676 5.495 5.599 347,689 +0.08(+1.38%)
Jul 09, 2015 5.571 5.685 5.475 5.523 285,910 +0.02(+0.35%)
Jul 08, 2015 5.514 5.628 5.390 5.504 268,008 -0.08(-1.37%)
Jul 07, 2015 5.685 5.733 5.380 5.580 528,135 -0.10(-1.85%)
Jul 06, 2015 5.962 6.029 5.619 5.685 665,134 -0.38(-6.29%)
Jul 02, 2015 6.086 6.067 6.067 6.067 257,886 -0.08(-1.24%)
Jul 01, 2015 6.143 6.248 6.095 6.143 320,818 +0.00(+0.00%)
Jun 30, 2015 6.210 6.239 5.991 6.143 439,570 +0.05(+0.78%)
Jun 29, 2015 6.229 6.353 5.962 6.095 729,370 -0.26(-4.05%)
Jun 26, 2015 6.544 6.649 6.258 6.353 2,221,733 -0.26(-3.90%)
Jun 25, 2015 6.611 6.650 6.544 6.611 411,451 -0.01(-0.14%)
Jun 24, 2015 6.658 6.792 6.563 6.620 272,761 -0.09(-1.28%)
Jun 23, 2015 6.811 6.859 6.553 6.706 409,122 -0.10(-1.54%)
Jun 22, 2015 6.782 6.973 6.744 6.811 304,916 +0.05(+0.71%)
Jun 19, 2015 6.820 7.040 6.754 6.763 402,870 -0.10(-1.53%)
Jun 18, 2015 6.773 6.906 6.725 6.868 562,815 +0.10(+1.41%)
Jun 17, 2015 6.677 6.811 6.668 6.773 461,601 +0.05(+0.71%)
Jun 16, 2015 6.811 6.868 6.582 6.725 783,200 -0.09(-1.26%)
Jun 15, 2015 6.382 6.887 6.267 6.811 1,554,164 +0.40(+6.25%)
Jun 12, 2015 6.134 6.487 6.010 6.410 784,040 +0.31(+5.00%)
Jun 11, 2015 6.086 6.191 5.981 6.105 274,487 +0.05(+0.79%)
Jun 10, 2015 6.105 6.267 6.010 6.057 697,805 +0.00(+0.00%)
Jun 09, 2015 6.153 6.153 5.962 6.057 317,877 -0.08(-1.24%)
Jun 08, 2015 6.095 6.153 5.914 6.134 412,762 +0.01(+0.16%)
Jun 05, 2015 5.895 6.153 5.790 6.124 554,564 +0.28(+4.73%)
Jun 04, 2015 5.895 5.991 5.733 5.847 377,870 -0.09(-1.45%)
Jun 03, 2015 5.847 6.000 5.790 5.933 291,478 +0.07(+1.14%)
Jun 02, 2015 5.523 5.876 5.475 5.867 682,163 +0.28(+4.95%)
Jun 01, 2015 5.819 5.819 5.542 5.590 1,366,819 -0.18(-3.14%)
May 29, 2015 6.010 6.010 5.733 5.771 644,509 -0.26(-4.27%)
May 28, 2015 6.105 6.115 5.867 6.029 552,811 -0.10(-1.71%)
May 27, 2015 5.800 6.153 5.762 6.134 571,045 +0.24(+4.05%)
May 26, 2015 5.819 5.952 5.437 5.895 670,361 +0.04(+0.65%)
May 22, 2015 5.809 5.857 5.857 5.857 524,159 -0.06(-0.97%)
May 21, 2015 5.723 6.019 5.676 5.914 874,949 +0.10(+1.64%)
May 20, 2015 5.723 5.867 5.590 5.819 691,252 +0.11(+2.01%)
May 19, 2015 5.723 5.819 5.390 5.704 1,239,469 +0.05(+0.84%)
May 18, 2015 5.390 5.847 5.323 5.657 1,590,874 +0.45(+8.61%)
May 15, 2015 5.151 5.275 5.122 5.208 254,738 +0.04(+0.74%)
May 14, 2015 5.199 5.285 5.113 5.170 316,125 -0.07(-1.27%)
May 13, 2015 5.199 5.294 5.113 5.237 419,253 -0.01(-0.18%)
May 12, 2015 4.913 5.247 4.903 5.247 502,291 +0.26(+5.16%)
May 11, 2015 4.913 5.056 4.865 4.989 314,568 +0.05(+0.97%)
May 08, 2015 4.941 5.008 4.874 4.941 287,038 -0.02(-0.38%)
May 07, 2015 4.989 5.008 4.865 4.960 297,411 -0.09(-1.70%)
May 06, 2015 4.970 5.056 4.760 5.046 382,802 +0.08(+1.54%)
May 05, 2015 5.037 5.189 4.617 4.970 1,132,447 +0.52(+11.56%)
May 04, 2015 4.293 4.684 4.274 4.455 684,964 +0.18(+4.24%)
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.