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 )

13.48 -0.23 (-1.68%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 25, 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 6.715 6.773 6.667 6.677 284,024 -0.03(-0.43%)
Sep 27, 2019 6.869 6.879 6.658 6.706 130,240 -0.16(-2.38%)
Sep 26, 2019 7.013 7.062 6.840 6.869 138,670 -0.16(-2.33%)
Sep 25, 2019 6.831 7.052 6.807 7.033 282,930 +0.20(+2.96%)
Sep 24, 2019 6.860 6.946 6.763 6.831 457,751 -0.02(-0.28%)
Sep 23, 2019 6.946 6.946 6.811 6.850 221,360 -0.11(-1.52%)
Sep 20, 2019 7.187 7.244 6.946 6.956 870,000 -0.23(-3.21%)
Sep 19, 2019 7.427 7.432 7.148 7.187 282,335 -0.23(-3.11%)
Sep 18, 2019 7.427 7.427 7.292 7.418 293,880 -0.02(-0.26%)
Sep 17, 2019 7.437 7.495 7.350 7.437 227,231 -0.05(-0.64%)
Sep 16, 2019 7.418 7.533 7.369 7.485 267,811 +0.04(+0.52%)
Sep 13, 2019 7.427 7.514 7.369 7.446 236,781 +0.05(+0.65%)
Sep 12, 2019 7.206 7.466 7.167 7.398 349,539 +0.19(+2.67%)
Sep 11, 2019 6.734 7.206 6.667 7.206 394,391 +0.49(+7.31%)
Sep 10, 2019 6.590 6.773 6.542 6.715 421,995 +0.11(+1.60%)
Sep 09, 2019 6.638 6.648 6.475 6.609 398,870 -0.03(-0.43%)
Sep 06, 2019 6.609 6.725 6.609 6.638 359,953 +0.01(+0.15%)
Sep 05, 2019 6.638 6.696 6.561 6.629 408,449 +0.06(+0.88%)
Sep 04, 2019 6.619 6.638 6.504 6.571 294,544 +0.03(+0.44%)
Sep 03, 2019 6.629 6.667 6.523 6.542 280,483 -0.13(-2.02%)
Aug 30, 2019 6.754 6.754 6.638 6.677 171,609 -0.02(-0.29%)
Aug 29, 2019 6.619 6.725 6.590 6.696 277,516 +0.16(+2.50%)
Aug 28, 2019 6.561 6.595 6.457 6.532 262,618 -0.04(-0.59%)
Aug 27, 2019 6.734 6.734 6.561 6.571 236,881 -0.12(-1.73%)
Aug 26, 2019 6.802 6.811 6.638 6.686 220,754 -0.08(-1.14%)
Aug 23, 2019 6.840 6.937 6.730 6.763 336,670 -0.10(-1.40%)
Aug 22, 2019 6.937 6.970 6.860 6.860 464,173 -0.05(-0.70%)
Aug 21, 2019 6.869 6.994 6.855 6.908 279,308 +0.08(+1.13%)
Aug 20, 2019 6.763 6.850 6.725 6.831 303,835 +0.08(+1.14%)
Aug 19, 2019 6.850 6.888 6.734 6.754 212,309 -0.01(-0.14%)
Aug 16, 2019 6.696 6.811 6.667 6.763 338,229 +0.11(+1.59%)
Aug 15, 2019 6.773 6.787 6.619 6.658 471,142 -0.13(-1.98%)
Aug 14, 2019 6.744 6.821 6.696 6.792 459,786 -0.07(-0.98%)
Aug 13, 2019 6.840 6.917 6.807 6.860 274,762 -0.01(-0.14%)
Aug 12, 2019 6.821 7.119 6.811 6.869 845,925 +0.00(+0.00%)
Aug 09, 2019 6.917 6.965 6.869 6.869 359,018 -0.09(-1.24%)
Aug 08, 2019 6.792 6.985 6.792 6.956 442,614 +0.23(+3.43%)
Aug 07, 2019 6.754 6.816 6.715 6.725 380,327 -0.11(-1.55%)
Aug 06, 2019 6.869 6.898 6.715 6.831 1,001,736 +0.01(+0.14%)
Aug 05, 2019 6.821 6.879 6.672 6.821 1,061,025 -0.13(-1.80%)
Aug 02, 2019 7.148 7.148 6.811 6.946 804,620 -0.29(-3.99%)
Aug 01, 2019 7.312 7.345 7.119 7.235 745,021 -0.06(-0.79%)
Jul 31, 2019 7.350 7.976 7.254 7.292 2,280,143 -0.12(-1.56%)
Jul 30, 2019 7.062 7.408 6.908 7.408 727,977 +0.28(+3.91%)
Jul 29, 2019 7.187 7.216 6.994 7.129 684,722 -0.06(-0.80%)
Jul 26, 2019 7.244 7.259 7.148 7.187 428,763 -0.02(-0.27%)
Jul 25, 2019 7.254 7.273 7.158 7.206 250,154 -0.06(-0.79%)
Jul 24, 2019 7.225 7.302 7.177 7.264 209,082 +0.03(+0.40%)
Jul 23, 2019 7.341 7.350 7.196 7.235 588,201 -0.08(-1.05%)
Jul 22, 2019 7.283 7.389 7.273 7.312 298,700 +0.03(+0.40%)
Jul 19, 2019 7.514 7.639 7.273 7.283 1,166,029 -0.21(-2.82%)
Jul 18, 2019 7.302 7.552 7.302 7.495 774,898 +0.18(+2.50%)
Jul 17, 2019 7.071 7.379 7.042 7.312 1,026,657 +0.25(+3.54%)
Jul 16, 2019 6.908 7.081 6.908 7.062 565,237 +0.15(+2.23%)
Jul 15, 2019 6.792 6.917 6.783 6.908 785,666 +0.16(+2.43%)
Jul 12, 2019 6.734 6.778 6.696 6.744 254,555 +0.02(+0.29%)
Jul 11, 2019 6.773 6.783 6.686 6.725 231,987 -0.02(-0.29%)
Jul 10, 2019 6.734 6.802 6.734 6.744 282,584 +0.05(+0.72%)
Jul 09, 2019 6.696 6.754 6.658 6.696 307,310 -0.02(-0.29%)
Jul 08, 2019 6.840 6.917 6.662 6.715 496,616 -0.13(-1.97%)
Jul 05, 2019 6.734 6.898 6.715 6.850 339,996 +0.11(+1.57%)
Jul 03, 2019 6.734 6.831 6.686 6.744 267,756 +0.09(+1.30%)
Jul 02, 2019 6.571 6.686 6.542 6.658 568,521 +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.