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 )

13.81 +0.07 (+0.51%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 (%)
Mar 31, 2020 5.294 6.047 5.256 5.923 1,224,360 +0.60(+11.29%)
Mar 30, 2020 5.303 5.342 5.046 5.322 700,638 +0.01(+0.18%)
Mar 27, 2020 4.970 5.380 4.750 5.313 754,417 +0.18(+3.53%)
Mar 26, 2020 4.788 5.351 4.788 5.132 729,520 +0.46(+9.80%)
Mar 25, 2020 4.407 4.769 4.340 4.674 473,538 +0.27(+6.06%)
Mar 24, 2020 4.435 4.536 4.168 4.407 552,939 +0.12(+2.90%)
Mar 23, 2020 3.873 4.292 3.730 4.283 379,579 +0.46(+11.97%)
Mar 20, 2020 4.140 4.359 3.815 3.825 660,272 -0.26(-6.31%)
Mar 19, 2020 3.396 4.273 3.377 4.082 609,050 +0.72(+21.59%)
Mar 18, 2020 3.310 3.577 3.272 3.358 639,002 -0.10(-2.76%)
Mar 17, 2020 3.730 3.768 3.434 3.453 764,294 -0.25(-6.70%)
Mar 16, 2020 3.653 4.025 3.629 3.701 523,205 -0.48(-11.42%)
Mar 13, 2020 4.350 4.464 4.116 4.178 679,038 +0.04(+0.92%)
Mar 12, 2020 4.588 4.588 4.140 4.140 677,273 -0.66(-13.72%)
Mar 11, 2020 5.198 5.265 4.722 4.798 560,943 -0.49(-9.21%)
Mar 10, 2020 5.218 5.418 5.170 5.284 402,589 +0.14(+2.78%)
Mar 09, 2020 5.914 5.914 5.113 5.141 767,248 -0.97(-15.91%)
Mar 06, 2020 5.971 6.133 5.933 6.114 634,482 -0.06(-0.93%)
Mar 05, 2020 6.219 6.276 6.095 6.171 374,754 -0.12(-1.97%)
Mar 04, 2020 6.248 6.295 6.152 6.295 268,330 +0.09(+1.38%)
Mar 03, 2020 6.171 6.324 6.143 6.210 265,233 +0.00(+0.00%)
Mar 02, 2020 6.438 6.438 6.143 6.210 391,615 -0.19(-2.98%)
Feb 28, 2020 6.114 6.410 6.038 6.400 496,934 +0.13(+2.13%)
Feb 27, 2020 6.362 6.486 6.267 6.267 674,415 -0.24(-3.67%)
Feb 26, 2020 6.667 6.734 6.486 6.505 683,010 -0.13(-2.01%)
Feb 25, 2020 6.810 6.820 6.624 6.639 464,796 -0.17(-2.52%)
Feb 24, 2020 6.753 6.925 6.686 6.810 410,848 -0.12(-1.79%)
Feb 21, 2020 6.925 7.058 6.915 6.934 392,515 +0.00(+0.00%)
Feb 20, 2020 6.839 7.001 6.839 6.934 356,190 +0.07(+0.97%)
Feb 19, 2020 6.839 6.906 6.772 6.868 212,066 +0.07(+0.98%)
Feb 18, 2020 6.820 6.915 6.763 6.801 461,459 -0.09(-1.25%)
Feb 14, 2020 6.896 6.963 6.782 6.887 370,498 -0.05(-0.69%)
Feb 13, 2020 6.858 7.087 6.830 6.934 423,278 +0.06(+0.83%)
Feb 12, 2020 6.677 7.058 6.677 6.877 566,284 -0.06(-0.83%)
Feb 11, 2020 6.858 7.011 6.839 6.934 244,469 +0.06(+0.83%)
Feb 10, 2020 6.954 6.954 6.820 6.877 139,149 -0.08(-1.10%)
Feb 07, 2020 6.791 6.963 6.782 6.954 222,991 +0.12(+1.82%)
Feb 06, 2020 6.887 6.887 6.772 6.830 141,569 -0.04(-0.56%)
Feb 05, 2020 6.810 6.877 6.706 6.868 127,856 +0.11(+1.69%)
Feb 04, 2020 6.667 6.772 6.639 6.753 351,180 +0.17(+2.61%)
Feb 03, 2020 6.553 6.591 6.505 6.582 172,099 +0.09(+1.32%)
Jan 31, 2020 6.582 6.610 6.448 6.496 180,322 -0.10(-1.59%)
Jan 30, 2020 6.524 6.648 6.524 6.601 150,665 +0.02(+0.29%)
Jan 29, 2020 6.572 6.686 6.524 6.582 194,165 +0.07(+1.02%)
Jan 28, 2020 6.553 6.629 6.486 6.515 139,218 -0.02(-0.29%)
Jan 27, 2020 6.610 6.658 6.534 6.534 159,373 -0.20(-2.97%)
Jan 24, 2020 6.810 6.849 6.686 6.734 143,523 -0.05(-0.70%)
Jan 23, 2020 6.629 6.820 6.620 6.782 235,923 +0.10(+1.43%)
Jan 22, 2020 6.658 6.734 6.655 6.686 153,081 +0.05(+0.72%)
Jan 21, 2020 6.791 6.801 6.620 6.639 272,791 -0.16(-2.38%)
Jan 17, 2020 6.925 6.925 6.772 6.801 285,999 -0.08(-1.11%)
Jan 16, 2020 6.896 6.992 6.858 6.877 200,608 +0.05(+0.70%)
Jan 15, 2020 6.782 6.915 6.782 6.830 161,588 +0.04(+0.56%)
Jan 14, 2020 6.791 6.906 6.706 6.791 208,876 -0.01(-0.14%)
Jan 13, 2020 6.906 6.944 6.782 6.801 247,704 -0.10(-1.38%)
Jan 10, 2020 7.058 7.144 6.868 6.896 321,434 -0.16(-2.30%)
Jan 09, 2020 7.049 7.125 6.963 7.058 423,826 +0.04(+0.54%)
Jan 08, 2020 7.039 7.144 6.849 7.020 369,341 +0.27(+3.95%)
Jan 07, 2020 6.658 6.772 6.639 6.753 164,712 +0.10(+1.43%)
Jan 06, 2020 6.543 6.725 6.515 6.658 163,928 +0.04(+0.58%)
Jan 03, 2020 6.496 6.639 6.496 6.620 202,128 +0.01(+0.14%)
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.