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 (%)
May 28, 2021 9.415 9.429 9.282 9.282 537,228 -0.11(-1.22%)
May 27, 2021 9.320 9.453 9.253 9.396 609,778 +0.10(+1.13%)
May 26, 2021 9.110 9.320 9.062 9.291 305,864 +0.23(+2.53%)
May 25, 2021 9.158 9.243 9.062 9.062 431,501 -0.04(-0.42%)
May 24, 2021 9.024 9.138 9.024 9.100 446,870 +0.12(+1.38%)
May 21, 2021 9.081 9.110 8.967 8.976 430,994 +0.05(+0.53%)
May 20, 2021 8.919 9.043 8.871 8.929 415,266 +0.00(+0.00%)
May 19, 2021 8.795 8.938 8.709 8.929 305,120 +0.07(+0.75%)
May 18, 2021 8.938 9.248 8.862 8.862 591,938 -0.02(-0.21%)
May 17, 2021 8.719 8.919 8.709 8.881 536,880 +0.10(+1.20%)
May 14, 2021 8.595 8.838 8.519 8.776 442,893 +0.26(+3.02%)
May 13, 2021 8.576 8.701 8.433 8.518 617,791 +0.06(+0.68%)
May 12, 2021 8.413 8.576 8.356 8.461 650,021 -0.05(-0.56%)
May 11, 2021 8.299 8.604 8.223 8.509 795,869 +0.02(+0.22%)
May 10, 2021 8.642 8.681 8.480 8.490 691,703 -0.22(-2.52%)
May 07, 2021 8.709 8.814 8.647 8.709 867,491 +0.08(+0.88%)
May 06, 2021 8.413 8.652 8.361 8.633 829,105 +0.16(+1.91%)
May 05, 2021 8.385 8.523 8.356 8.471 528,860 +0.15(+1.83%)
May 04, 2021 8.165 8.328 8.032 8.318 826,403 +0.10(+1.16%)
May 03, 2021 8.309 8.404 8.204 8.223 810,298 -0.06(-0.69%)
Apr 30, 2021 8.356 8.623 8.232 8.280 818,002 -0.16(-1.92%)
Apr 29, 2021 8.394 8.628 8.289 8.442 839,088 +0.08(+0.91%)
Apr 28, 2021 8.490 8.681 8.289 8.366 1,139,117 -0.42(-4.78%)
Apr 27, 2021 9.186 9.186 8.728 8.786 745,985 -0.33(-3.66%)
Apr 26, 2021 8.995 9.215 8.986 9.119 491,513 +0.13(+1.49%)
Apr 23, 2021 8.671 9.062 8.671 8.986 528,876 +0.32(+3.74%)
Apr 22, 2021 8.709 8.862 8.652 8.661 443,796 +0.00(+0.00%)
Apr 21, 2021 8.499 8.685 8.356 8.661 388,786 +0.15(+1.79%)
Apr 20, 2021 8.795 8.805 8.404 8.509 558,672 -0.31(-3.46%)
Apr 19, 2021 9.005 9.053 8.661 8.814 672,900 -0.29(-3.14%)
Apr 16, 2021 8.747 9.148 8.528 9.100 1,919,156 +0.37(+4.26%)
Apr 15, 2021 8.738 8.795 8.547 8.728 757,657 +0.09(+0.99%)
Apr 14, 2021 8.633 8.867 8.633 8.642 875,332 +0.01(+0.11%)
Apr 13, 2021 8.557 8.661 8.328 8.633 1,209,490 +0.10(+1.23%)
Apr 12, 2021 9.072 9.081 8.280 8.528 1,275,311 -0.55(-6.09%)
Apr 09, 2021 9.148 9.215 9.024 9.081 433,479 -0.16(-1.75%)
Apr 08, 2021 9.234 9.291 9.081 9.243 255,727 +0.10(+1.15%)
Apr 07, 2021 9.253 9.291 9.072 9.138 437,721 -0.12(-1.34%)
Apr 06, 2021 9.224 9.396 9.196 9.262 323,845 -0.09(-0.92%)
Apr 05, 2021 9.415 9.415 9.224 9.348 268,884 +0.06(+0.62%)
Apr 01, 2021 9.262 9.434 9.196 9.291 382,007 +0.12(+1.35%)
Mar 31, 2021 8.910 9.224 8.871 9.167 643,817 +0.34(+3.89%)
Mar 30, 2021 8.709 8.871 8.547 8.824 465,146 -0.01(-0.11%)
Mar 29, 2021 9.129 9.196 8.747 8.833 565,685 -0.31(-3.44%)
Mar 26, 2021 8.910 9.148 8.805 9.148 563,785 +0.27(+3.01%)
Mar 25, 2021 8.900 8.924 8.595 8.881 628,914 -0.09(-0.96%)
Mar 24, 2021 9.720 9.787 8.919 8.967 1,003,810 -0.68(-7.02%)
Mar 23, 2021 9.968 10.14 9.625 9.644 929,468 -0.33(-3.35%)
Mar 22, 2021 9.816 10.23 9.816 9.978 1,086,367 +0.20(+2.05%)
Mar 19, 2021 9.510 9.806 9.491 9.778 1,635,166 +0.27(+2.81%)
Mar 18, 2021 9.596 9.892 9.472 9.510 807,249 -0.26(-2.64%)
Mar 17, 2021 9.501 9.816 9.434 9.768 550,432 +0.11(+1.19%)
Mar 16, 2021 9.730 9.825 9.539 9.654 329,620 -0.08(-0.78%)
Mar 15, 2021 9.692 9.816 9.539 9.730 454,409 +0.10(+0.99%)
Mar 12, 2021 9.634 9.844 9.520 9.634 877,966 -0.15(-1.56%)
Mar 11, 2021 9.539 9.844 9.520 9.787 854,969 +0.28(+2.91%)
Mar 10, 2021 9.396 9.644 9.348 9.510 1,098,184 +0.27(+2.89%)
Mar 09, 2021 8.938 9.425 8.886 9.243 953,214 +0.51(+5.79%)
Mar 08, 2021 8.709 8.871 8.633 8.738 577,365 -0.02(-0.22%)
Mar 05, 2021 8.652 8.786 8.223 8.757 847,250 +0.09(+0.99%)
Mar 04, 2021 9.005 9.272 8.642 8.671 864,856 -0.40(-4.42%)
Mar 03, 2021 9.138 9.329 8.995 9.072 1,018,554 -0.04(-0.42%)
Mar 02, 2021 9.234 9.253 9.110 9.110 638,210 -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.