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 )

15.71 +0.19 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jul 31, 2019 7.322 7.945 7.226 7.264 2,289,029 -0.12(-1.56%)
Jul 30, 2019 7.034 7.379 6.881 7.379 730,814 +0.28(+3.91%)
Jul 29, 2019 7.159 7.188 6.967 7.101 687,390 -0.06(-0.80%)
Jul 26, 2019 7.216 7.231 7.120 7.159 430,434 -0.02(-0.27%)
Jul 25, 2019 7.226 7.245 7.130 7.178 251,129 -0.06(-0.79%)
Jul 24, 2019 7.197 7.274 7.149 7.235 209,897 +0.03(+0.40%)
Jul 23, 2019 7.312 7.322 7.168 7.207 590,493 -0.08(-1.05%)
Jul 22, 2019 7.255 7.360 7.245 7.283 299,864 +0.03(+0.40%)
Jul 19, 2019 7.485 7.609 7.245 7.255 1,170,573 -0.21(-2.82%)
Jul 18, 2019 7.274 7.523 7.274 7.465 777,918 +0.18(+2.50%)
Jul 17, 2019 7.044 7.350 7.015 7.283 1,030,658 +0.25(+3.54%)
Jul 16, 2019 6.881 7.053 6.881 7.034 567,439 +0.15(+2.23%)
Jul 15, 2019 6.766 6.890 6.756 6.881 788,728 +0.16(+2.43%)
Jul 12, 2019 6.708 6.751 6.670 6.718 255,547 +0.02(+0.29%)
Jul 11, 2019 6.747 6.756 6.660 6.699 232,891 -0.02(-0.29%)
Jul 10, 2019 6.708 6.775 6.708 6.718 283,686 +0.05(+0.72%)
Jul 09, 2019 6.670 6.728 6.632 6.670 308,508 -0.02(-0.29%)
Jul 08, 2019 6.814 6.890 6.636 6.689 498,551 -0.13(-1.97%)
Jul 05, 2019 6.708 6.872 6.689 6.823 341,321 +0.11(+1.57%)
Jul 03, 2019 6.708 6.804 6.660 6.718 268,799 +0.09(+1.30%)
Jul 02, 2019 6.545 6.660 6.517 6.632 570,737 +0.08(+1.17%)
Jul 01, 2019 6.613 6.613 6.498 6.555 182,937 +0.02(+0.29%)
Jun 28, 2019 6.526 6.593 6.478 6.536 1,033,147 +0.03(+0.44%)
Jun 27, 2019 6.517 6.593 6.469 6.507 427,954 -0.01(-0.15%)
Jun 26, 2019 6.440 6.632 6.440 6.517 280,379 +0.12(+1.80%)
Jun 25, 2019 6.478 6.507 6.387 6.402 416,245 -0.09(-1.33%)
Jun 24, 2019 6.258 6.498 6.258 6.488 425,613 +0.23(+3.68%)
Jun 21, 2019 6.277 6.315 6.200 6.258 1,343,999 -0.06(-0.91%)
Jun 20, 2019 6.344 6.392 6.248 6.315 255,327 +0.03(+0.46%)
Jun 19, 2019 6.220 6.296 6.186 6.287 198,031 +0.07(+1.08%)
Jun 18, 2019 6.210 6.277 6.176 6.220 402,214 +0.04(+0.62%)
Jun 17, 2019 5.990 6.229 5.990 6.181 369,191 +0.20(+3.37%)
Jun 14, 2019 6.047 6.085 5.937 5.980 268,486 -0.06(-0.95%)
Jun 13, 2019 5.970 6.047 5.946 6.038 274,903 +0.10(+1.61%)
Jun 12, 2019 5.846 5.942 5.808 5.942 259,342 +0.09(+1.47%)
Jun 11, 2019 5.990 5.990 5.827 5.855 646,743 -0.09(-1.45%)
Jun 10, 2019 5.875 6.009 5.846 5.942 385,711 +0.09(+1.47%)
Jun 07, 2019 5.932 5.961 5.836 5.855 436,486 -0.05(-0.81%)
Jun 06, 2019 5.903 6.009 5.875 5.903 294,706 -0.01(-0.16%)
Jun 05, 2019 5.932 5.980 5.884 5.913 262,393 +0.01(+0.16%)
Jun 04, 2019 5.817 5.951 5.779 5.903 423,086 +0.14(+2.50%)
Jun 03, 2019 5.884 5.884 5.683 5.760 630,335 -0.08(-1.31%)
May 31, 2019 5.798 5.894 5.731 5.836 402,260 -0.03(-0.49%)
May 30, 2019 5.942 5.985 5.827 5.865 802,217 -0.06(-0.97%)
May 29, 2019 5.970 6.009 5.894 5.923 468,208 -0.11(-1.75%)
May 28, 2019 5.932 6.028 5.903 6.028 370,342 +0.08(+1.29%)
May 24, 2019 6.047 6.143 5.903 5.951 203,478 -0.04(-0.64%)
May 23, 2019 6.028 6.066 5.932 5.990 367,462 -0.11(-1.73%)
May 22, 2019 6.085 6.152 6.085 6.095 151,777 -0.04(-0.62%)
May 21, 2019 6.047 6.157 6.038 6.133 442,808 +0.11(+1.91%)
May 20, 2019 6.114 6.114 5.990 6.018 245,411 -0.14(-2.33%)
May 17, 2019 6.105 6.181 6.047 6.162 418,538 -0.01(-0.16%)
May 16, 2019 6.085 6.248 6.085 6.172 638,936 +0.11(+1.90%)
May 15, 2019 5.894 6.124 5.894 6.057 384,400 +0.12(+1.94%)
May 14, 2019 5.951 6.009 5.875 5.942 675,170 -0.02(-0.32%)
May 13, 2019 6.038 6.066 5.932 5.961 443,621 -0.16(-2.66%)
May 10, 2019 6.095 6.172 6.066 6.124 268,904 -0.01(-0.16%)
May 09, 2019 6.095 6.248 6.084 6.133 538,530 -0.01(-0.16%)
May 08, 2019 6.143 6.200 6.085 6.143 600,556 -0.03(-0.47%)
May 07, 2019 6.076 6.181 6.076 6.172 480,352 +0.03(+0.47%)
May 06, 2019 6.085 6.191 6.057 6.143 279,815 -0.08(-1.23%)
May 03, 2019 6.191 6.220 6.124 6.220 296,660 +0.08(+1.25%)
May 02, 2019 6.076 6.181 6.004 6.143 280,599 +0.06(+0.94%)
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.