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 )

16.11 +0.25 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2021 9.459 9.473 9.325 9.325 534,747 -0.12(-1.22%)
May 27, 2021 9.363 9.497 9.296 9.440 606,962 +0.11(+1.13%)
May 26, 2021 9.152 9.363 9.104 9.334 304,452 +0.23(+2.53%)
May 25, 2021 9.200 9.286 9.104 9.104 429,508 -0.04(-0.42%)
May 24, 2021 9.066 9.181 9.066 9.143 444,807 +0.12(+1.38%)
May 21, 2021 9.123 9.152 9.008 9.018 429,003 +0.05(+0.53%)
May 20, 2021 8.960 9.085 8.913 8.970 413,348 +0.00(+0.00%)
May 19, 2021 8.836 8.980 8.750 8.970 303,711 +0.07(+0.75%)
May 18, 2021 8.980 9.291 8.903 8.903 589,204 -0.02(-0.21%)
May 17, 2021 8.759 8.960 8.750 8.922 534,401 +0.11(+1.20%)
May 14, 2021 8.635 8.879 8.559 8.817 440,848 +0.26(+3.02%)
May 13, 2021 8.615 8.742 8.472 8.558 614,939 +0.06(+0.68%)
May 12, 2021 8.453 8.615 8.395 8.500 647,019 -0.05(-0.56%)
May 11, 2021 8.338 8.644 8.261 8.548 792,194 +0.02(+0.22%)
May 10, 2021 8.683 8.721 8.520 8.529 688,509 -0.22(-2.52%)
May 07, 2021 8.750 8.855 8.687 8.750 863,485 +0.08(+0.88%)
May 06, 2021 8.453 8.692 8.400 8.673 825,276 +0.16(+1.91%)
May 05, 2021 8.424 8.563 8.395 8.510 526,418 +0.15(+1.83%)
May 04, 2021 8.203 8.366 8.069 8.357 822,587 +0.10(+1.16%)
May 03, 2021 8.347 8.443 8.242 8.261 806,556 -0.06(-0.69%)
Apr 30, 2021 8.395 8.663 8.270 8.318 814,225 -0.16(-1.92%)
Apr 29, 2021 8.433 8.668 8.328 8.481 835,213 +0.08(+0.91%)
Apr 28, 2021 8.529 8.721 8.328 8.405 1,133,857 -0.42(-4.78%)
Apr 27, 2021 9.229 9.229 8.769 8.826 742,540 -0.34(-3.66%)
Apr 26, 2021 9.037 9.258 9.028 9.162 489,243 +0.13(+1.49%)
Apr 23, 2021 8.711 9.104 8.711 9.028 526,434 +0.33(+3.74%)
Apr 22, 2021 8.750 8.903 8.692 8.702 441,746 +0.00(+0.00%)
Apr 21, 2021 8.539 8.726 8.395 8.702 386,991 +0.15(+1.79%)
Apr 20, 2021 8.836 8.845 8.443 8.548 556,093 -0.31(-3.46%)
Apr 19, 2021 9.047 9.095 8.702 8.855 669,793 -0.29(-3.14%)
Apr 16, 2021 8.788 9.190 8.568 9.143 1,910,294 +0.37(+4.26%)
Apr 15, 2021 8.778 8.836 8.587 8.769 754,158 +0.09(+0.99%)
Apr 14, 2021 8.673 8.908 8.673 8.683 871,290 +0.01(+0.11%)
Apr 13, 2021 8.596 8.702 8.366 8.673 1,203,905 +0.11(+1.23%)
Apr 12, 2021 9.114 9.123 8.318 8.568 1,269,422 -0.56(-6.09%)
Apr 09, 2021 9.190 9.258 9.066 9.123 431,477 -0.16(-1.75%)
Apr 08, 2021 9.277 9.334 9.123 9.286 254,546 +0.11(+1.15%)
Apr 07, 2021 9.296 9.334 9.114 9.181 435,699 -0.12(-1.34%)
Apr 06, 2021 9.267 9.440 9.238 9.305 322,350 -0.09(-0.92%)
Apr 05, 2021 9.459 9.459 9.267 9.392 267,642 +0.06(+0.62%)
Apr 01, 2021 9.305 9.478 9.238 9.334 380,243 +0.12(+1.35%)
Mar 31, 2021 8.951 9.267 8.913 9.210 640,844 +0.35(+3.89%)
Mar 30, 2021 8.750 8.913 8.587 8.865 462,998 -0.01(-0.11%)
Mar 29, 2021 9.171 9.238 8.788 8.874 563,072 -0.32(-3.44%)
Mar 26, 2021 8.951 9.190 8.845 9.190 561,182 +0.27(+3.01%)
Mar 25, 2021 8.941 8.965 8.635 8.922 626,010 -0.09(-0.96%)
Mar 24, 2021 9.765 9.833 8.960 9.008 999,175 -0.68(-7.02%)
Mar 23, 2021 10.01 10.19 9.670 9.689 925,176 -0.34(-3.35%)
Mar 22, 2021 9.861 10.27 9.861 10.02 1,081,351 +0.20(+2.05%)
Mar 19, 2021 9.555 9.852 9.535 9.823 1,627,616 +0.27(+2.81%)
Mar 18, 2021 9.641 9.938 9.516 9.555 803,521 -0.26(-2.64%)
Mar 17, 2021 9.545 9.861 9.478 9.813 547,890 +0.12(+1.19%)
Mar 16, 2021 9.775 9.871 9.583 9.698 328,098 -0.08(-0.78%)
Mar 15, 2021 9.737 9.861 9.583 9.775 452,310 +0.10(+0.99%)
Mar 12, 2021 9.679 9.890 9.564 9.679 873,912 -0.15(-1.56%)
Mar 11, 2021 9.583 9.890 9.564 9.833 851,021 +0.28(+2.91%)
Mar 10, 2021 9.440 9.689 9.392 9.555 1,093,113 +0.27(+2.89%)
Mar 09, 2021 8.980 9.468 8.927 9.286 948,813 +0.51(+5.79%)
Mar 08, 2021 8.750 8.913 8.673 8.778 574,699 -0.02(-0.22%)
Mar 05, 2021 8.692 8.826 8.261 8.798 843,338 +0.09(+0.99%)
Mar 04, 2021 9.047 9.315 8.683 8.711 860,862 -0.40(-4.42%)
Mar 03, 2021 9.181 9.373 9.037 9.114 1,013,851 -0.04(-0.42%)
Mar 02, 2021 9.277 9.296 9.152 9.152 635,263 -0.09(-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.