Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Jan 29, 2016 5.348 5.683 5.319 5.674 295,027 +0.34(+6.28%)
Jan 28, 2016 5.511 5.559 5.319 5.338 320,109 -0.07(-1.24%)
Jan 27, 2016 5.501 5.549 5.377 5.405 280,531 -0.13(-2.42%)
Jan 26, 2016 5.472 5.626 5.357 5.540 185,906 +0.13(+2.48%)
Jan 25, 2016 5.702 5.750 5.386 5.405 259,927 -0.35(-6.00%)
Jan 22, 2016 5.674 5.779 5.635 5.750 248,081 +0.18(+3.27%)
Jan 21, 2016 5.511 5.674 5.415 5.568 265,915 +0.07(+1.22%)
Jan 20, 2016 5.434 5.549 5.185 5.501 322,154 -0.04(-0.69%)
Jan 19, 2016 5.702 5.789 5.492 5.540 334,830 -0.12(-2.03%)
Jan 15, 2016 5.731 5.655 5.655 5.655 541,948 -0.30(-4.99%)
Jan 14, 2016 5.770 6.028 5.587 5.952 299,353 +0.19(+3.33%)
Jan 13, 2016 5.856 6.009 5.750 5.760 282,377 -0.10(-1.64%)
Jan 12, 2016 5.846 5.990 5.712 5.856 269,961 +0.09(+1.50%)
Jan 11, 2016 5.770 5.817 5.674 5.770 268,413 +0.05(+0.84%)
Jan 08, 2016 5.817 5.923 5.702 5.722 311,163 -0.09(-1.49%)
Jan 07, 2016 6.009 6.067 5.770 5.808 257,070 -0.24(-3.96%)
Jan 06, 2016 6.086 6.172 5.995 6.047 221,778 -0.13(-2.17%)
Jan 05, 2016 6.134 6.201 6.086 6.182 300,642 +0.09(+1.42%)
Jan 04, 2016 6.230 6.239 6.038 6.095 383,910 -0.19(-3.05%)
Dec 31, 2015 6.373 6.287 6.287 6.287 351,734 -0.09(-1.35%)
Dec 30, 2015 6.431 6.594 6.336 6.373 209,349 -0.11(-1.63%)
Dec 29, 2015 6.354 6.575 6.325 6.479 318,599 +0.12(+1.96%)
Dec 28, 2015 6.345 6.421 6.306 6.354 214,158 -0.02(-0.30%)
Dec 24, 2015 6.431 6.373 6.373 6.373 117,696 -0.03(-0.45%)
Dec 23, 2015 6.383 6.508 6.325 6.402 261,651 +0.03(+0.45%)
Dec 22, 2015 6.364 6.498 6.325 6.373 228,667 +0.01(+0.15%)
Dec 21, 2015 6.421 6.469 6.277 6.364 320,756 -0.03(-0.45%)
Dec 18, 2015 6.431 6.536 6.340 6.392 544,452 -0.09(-1.33%)
Dec 17, 2015 6.594 6.680 6.479 6.479 210,412 -0.10(-1.46%)
Dec 16, 2015 6.584 6.651 6.431 6.575 236,082 +0.05(+0.73%)
Dec 15, 2015 6.479 6.555 6.421 6.527 193,064 +0.09(+1.34%)
Dec 14, 2015 6.469 6.469 6.265 6.440 284,363 +0.01(+0.15%)
Dec 11, 2015 6.632 6.757 6.421 6.431 423,196 -0.34(-4.96%)
Dec 10, 2015 6.738 6.805 6.656 6.766 391,117 +0.03(+0.43%)
Dec 09, 2015 6.996 7.030 6.565 6.738 577,555 -0.31(-4.35%)
Dec 08, 2015 7.015 7.083 6.996 7.044 182,193 -0.02(-0.27%)
Dec 07, 2015 7.111 7.188 6.996 7.063 270,790 -0.10(-1.34%)
Dec 04, 2015 7.121 7.188 7.073 7.159 310,062 +0.07(+0.95%)
Dec 03, 2015 7.360 7.360 7.044 7.092 275,933 -0.22(-3.01%)
Dec 02, 2015 7.543 7.552 7.236 7.313 384,115 -0.21(-2.80%)
Dec 01, 2015 7.399 7.552 7.274 7.523 483,424 +0.13(+1.82%)
Nov 30, 2015 7.370 7.418 7.303 7.389 577,734 +0.02(+0.26%)
Nov 27, 2015 7.322 7.380 7.274 7.370 152,374 +0.03(+0.39%)
Nov 25, 2015 7.380 7.341 7.341 7.341 193,239 -0.01(-0.13%)
Nov 24, 2015 7.437 7.475 7.293 7.351 167,291 -0.12(-1.67%)
Nov 23, 2015 7.322 7.475 7.265 7.475 314,607 +0.11(+1.43%)
Nov 20, 2015 7.313 7.456 7.188 7.370 347,706 +0.09(+1.18%)
Nov 19, 2015 7.274 7.447 7.252 7.284 323,645 -0.02(-0.26%)
Nov 18, 2015 7.188 7.322 7.006 7.303 621,241 +0.17(+2.42%)
Nov 17, 2015 7.313 7.313 7.130 7.130 246,918 -0.20(-2.75%)
Nov 16, 2015 7.121 7.351 7.092 7.332 311,344 +0.18(+2.55%)
Nov 13, 2015 7.523 7.581 7.121 7.150 554,462 -0.41(-5.45%)
Nov 12, 2015 7.418 7.667 7.341 7.562 352,255 +0.10(+1.28%)
Nov 11, 2015 7.600 7.763 7.466 7.466 406,182 -0.01(-0.13%)
Nov 10, 2015 7.725 7.763 7.360 7.475 517,596 -0.29(-3.70%)
Nov 09, 2015 7.370 7.955 7.303 7.763 1,314,213 +0.36(+4.92%)
Nov 06, 2015 7.207 7.447 7.102 7.399 623,642 +0.11(+1.58%)
Nov 05, 2015 7.284 7.370 6.996 7.284 642,643 +0.00(+0.00%)
Nov 04, 2015 7.284 7.399 7.207 7.284 559,449 +0.04(+0.53%)
Nov 03, 2015 7.360 7.552 7.063 7.245 999,355 -0.12(-1.69%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.