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 )

16.45 +0.27 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2021 10.93 10.93 10.76 10.79 501,691 -0.11(-0.97%)
Jun 29, 2021 10.52 11.02 10.49 10.90 932,212 +0.35(+3.36%)
Jun 28, 2021 10.50 10.62 10.35 10.54 513,357 +0.07(+0.64%)
Jun 25, 2021 10.35 10.58 10.32 10.47 1,176,600 +0.10(+0.92%)
Jun 24, 2021 10.53 10.71 10.37 10.38 588,638 -0.10(-0.91%)
Jun 23, 2021 10.33 10.68 10.25 10.47 903,945 +0.57(+5.71%)
Jun 22, 2021 10.21 10.23 9.756 9.909 498,602 -0.33(-3.18%)
Jun 21, 2021 10.21 10.46 10.19 10.23 666,012 +0.13(+1.33%)
Jun 18, 2021 10.38 10.46 10.03 10.10 4,242,037 -0.30(-2.86%)
Jun 17, 2021 10.19 10.52 10.15 10.40 895,209 +0.27(+2.65%)
Jun 16, 2021 9.880 10.14 9.818 10.13 449,073 +0.25(+2.52%)
Jun 15, 2021 10.04 10.06 9.785 9.880 601,629 -0.16(-1.62%)
Jun 14, 2021 10.06 10.07 9.837 10.04 570,188 -0.02(-0.19%)
Jun 11, 2021 10.10 10.24 10.00 10.06 651,987 -0.06(-0.57%)
Jun 10, 2021 9.871 10.14 9.813 10.12 559,246 +0.29(+2.92%)
Jun 09, 2021 9.689 9.866 9.689 9.833 708,070 +0.15(+1.58%)
Jun 08, 2021 9.775 9.909 9.674 9.679 423,584 -0.11(-1.08%)
Jun 07, 2021 9.555 9.785 9.516 9.785 515,221 +0.20(+2.10%)
Jun 04, 2021 9.468 9.631 9.449 9.583 519,693 +0.15(+1.63%)
Jun 03, 2021 9.267 9.440 9.219 9.430 357,463 +0.11(+1.13%)
Jun 02, 2021 9.325 9.392 9.258 9.325 450,793 +0.02(+0.21%)
Jun 01, 2021 9.334 9.382 9.210 9.305 424,313 -0.02(-0.21%)
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%)
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.