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 )

13.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Mar 31, 2021 8.986 9.303 8.947 9.245 638,356 +0.35(+3.89%)
Mar 30, 2021 8.784 8.947 8.620 8.899 461,200 -0.01(-0.11%)
Mar 29, 2021 9.207 9.274 8.822 8.909 560,887 -0.32(-3.44%)
Mar 26, 2021 8.986 9.226 8.880 9.226 559,003 +0.27(+3.01%)
Mar 25, 2021 8.976 9.000 8.668 8.957 623,580 -0.09(-0.96%)
Mar 24, 2021 9.803 9.871 8.995 9.043 995,296 -0.68(-7.02%)
Mar 23, 2021 10.05 10.23 9.707 9.727 921,584 -0.34(-3.35%)
Mar 22, 2021 9.900 10.31 9.900 10.06 1,077,153 +0.20(+2.05%)
Mar 19, 2021 9.592 9.890 9.573 9.861 1,621,298 +0.27(+2.81%)
Mar 18, 2021 9.678 9.977 9.553 9.592 800,402 -0.26(-2.64%)
Mar 17, 2021 9.582 9.900 9.515 9.852 545,763 +0.12(+1.19%)
Mar 16, 2021 9.813 9.909 9.621 9.736 326,824 -0.08(-0.78%)
Mar 15, 2021 9.775 9.900 9.621 9.813 450,555 +0.10(+0.99%)
Mar 12, 2021 9.717 9.929 9.601 9.717 870,520 -0.15(-1.56%)
Mar 11, 2021 9.621 9.929 9.601 9.871 847,718 +0.28(+2.91%)
Mar 10, 2021 9.476 9.727 9.428 9.592 1,088,870 +0.27(+2.89%)
Mar 09, 2021 9.015 9.505 8.962 9.322 945,130 +0.51(+5.79%)
Mar 08, 2021 8.784 8.947 8.707 8.813 572,468 -0.02(-0.22%)
Mar 05, 2021 8.726 8.861 8.293 8.832 840,064 +0.09(+0.99%)
Mar 04, 2021 9.082 9.351 8.716 8.745 857,520 -0.40(-4.42%)
Mar 03, 2021 9.217 9.409 9.072 9.149 1,009,915 -0.04(-0.42%)
Mar 02, 2021 9.313 9.332 9.188 9.188 632,797 -0.09(-0.93%)
Mar 01, 2021 9.207 9.294 9.120 9.274 845,280 +0.29(+3.21%)
Feb 26, 2021 8.861 9.082 8.716 8.986 844,326 +0.14(+1.63%)
Feb 25, 2021 9.197 9.380 8.841 8.841 797,261 -0.36(-3.87%)
Feb 24, 2021 8.976 9.255 8.918 9.197 1,354,328 +0.22(+2.47%)
Feb 23, 2021 8.784 8.976 8.283 8.976 1,231,322 -0.04(-0.43%)
Feb 22, 2021 8.947 9.120 8.851 9.015 1,260,892 -0.02(-0.21%)
Feb 19, 2021 8.909 9.058 8.745 9.034 1,066,971 +0.18(+2.07%)
Feb 18, 2021 8.841 8.995 8.687 8.851 961,955 -0.09(-0.97%)
Feb 17, 2021 8.784 8.952 8.625 8.938 1,507,457 +0.05(+0.54%)
Feb 16, 2021 9.120 9.120 8.716 8.890 1,443,149 -0.13(-1.49%)
Feb 12, 2021 9.274 9.380 8.971 9.024 1,227,147 -0.40(-4.29%)
Feb 11, 2021 9.650 9.842 9.053 9.428 2,185,547 -0.12(-1.21%)
Feb 10, 2021 10.02 10.05 9.024 9.544 4,115,382 -1.71(-15.21%)
Feb 09, 2021 10.85 11.41 10.68 11.26 1,661,682 +0.36(+3.27%)
Feb 08, 2021 10.29 10.98 10.28 10.90 1,230,207 +0.72(+7.09%)
Feb 05, 2021 10.56 10.58 9.861 10.18 1,000,656 -0.27(-2.58%)
Feb 04, 2021 9.678 10.50 9.659 10.45 1,878,177 +0.83(+8.60%)
Feb 03, 2021 9.698 9.755 9.486 9.621 414,739 -0.02(-0.20%)
Feb 02, 2021 9.717 9.784 9.294 9.640 645,722 -0.01(-0.10%)
Feb 01, 2021 9.630 9.650 9.322 9.650 542,825 +0.10(+1.01%)
Jan 29, 2021 9.621 9.929 9.486 9.553 1,188,376 -0.08(-0.80%)
Jan 28, 2021 9.996 10.04 9.332 9.630 985,518 -0.39(-3.94%)
Jan 27, 2021 10.02 10.17 9.890 10.02 928,871 -0.19(-1.88%)
Jan 26, 2021 9.909 10.23 9.794 10.22 1,016,900 +0.38(+3.91%)
Jan 25, 2021 9.592 10.25 9.573 9.832 1,340,249 +0.30(+3.13%)
Jan 22, 2021 9.217 9.534 9.140 9.534 606,817 +0.24(+2.59%)
Jan 21, 2021 9.524 9.563 9.255 9.294 698,895 -0.14(-1.53%)
Jan 20, 2021 9.361 9.755 9.303 9.438 994,193 +0.26(+2.83%)
Jan 19, 2021 9.707 9.765 9.140 9.178 1,021,372 -0.31(-3.25%)
Jan 15, 2021 8.745 9.712 8.707 9.486 2,846,470 +0.65(+7.41%)
Jan 14, 2021 8.745 8.909 8.639 8.832 844,514 +0.11(+1.21%)
Jan 13, 2021 8.851 8.966 8.543 8.726 911,672 -0.13(-1.41%)
Jan 12, 2021 8.870 8.928 8.678 8.851 1,030,555 +0.01(+0.11%)
Jan 11, 2021 9.544 9.611 8.707 8.841 1,754,262 -0.89(-9.19%)
Jan 08, 2021 9.669 9.957 9.505 9.736 918,957 +0.17(+1.81%)
Jan 07, 2021 9.380 9.573 9.140 9.563 935,710 +0.25(+2.69%)
Jan 06, 2021 9.322 9.390 9.111 9.313 788,478 -0.01(-0.10%)
Jan 05, 2021 9.178 9.390 9.120 9.322 658,912 +0.11(+1.15%)
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.