Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

A10 Networks Inc (NY: ATEN )

15.15 +0.05 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 31, 2016 9.727 9.785 9.315 9.440 743,903 -0.37(-3.81%)
Aug 30, 2016 9.756 9.813 9.603 9.813 723,766 +0.13(+1.39%)
Aug 29, 2016 9.488 9.833 9.459 9.679 1,275,518 +0.24(+2.54%)
Aug 26, 2016 9.277 9.468 9.277 9.440 549,937 +0.09(+0.92%)
Aug 25, 2016 9.162 9.420 9.123 9.353 827,623 +0.10(+1.04%)
Aug 24, 2016 9.305 9.440 9.171 9.258 732,997 -0.11(-1.13%)
Aug 23, 2016 9.449 9.488 9.238 9.363 706,820 -0.07(-0.71%)
Aug 22, 2016 9.229 9.449 9.075 9.430 790,720 +0.15(+1.65%)
Aug 19, 2016 8.922 9.277 8.890 9.277 1,532,994 +0.36(+4.09%)
Aug 18, 2016 8.625 8.970 8.625 8.913 962,265 +0.24(+2.76%)
Aug 17, 2016 8.290 8.798 8.290 8.673 2,078,476 +0.35(+4.26%)
Aug 16, 2016 8.136 8.318 8.098 8.318 612,003 +0.16(+2.00%)
Aug 15, 2016 7.897 8.276 7.868 8.155 936,096 +0.31(+3.91%)
Aug 12, 2016 7.619 7.849 7.609 7.849 684,379 +0.19(+2.50%)
Aug 11, 2016 7.542 7.662 7.513 7.657 520,588 +0.16(+2.17%)
Aug 10, 2016 7.657 7.667 7.456 7.494 641,273 -0.15(-2.01%)
Aug 09, 2016 7.600 7.667 7.571 7.648 458,939 +0.08(+1.01%)
Aug 08, 2016 7.523 7.657 7.523 7.571 356,786 -0.01(-0.13%)
Aug 05, 2016 7.513 7.614 7.437 7.580 527,093 +0.11(+1.41%)
Aug 04, 2016 7.370 7.504 7.216 7.475 529,438 +0.12(+1.56%)
Aug 03, 2016 7.628 7.628 7.312 7.360 736,437 -0.25(-3.27%)
Aug 02, 2016 7.638 7.667 7.504 7.609 578,642 -0.06(-0.75%)
Aug 01, 2016 7.504 7.667 7.456 7.667 461,919 +0.17(+2.30%)
Jul 29, 2016 7.245 7.619 7.153 7.494 847,595 +0.25(+3.44%)
Jul 28, 2016 7.216 7.283 7.188 7.245 598,267 +0.05(+0.67%)
Jul 27, 2016 7.053 7.216 7.053 7.197 609,136 +0.18(+2.60%)
Jul 26, 2016 6.775 7.034 6.766 7.015 474,826 +0.16(+2.38%)
Jul 25, 2016 6.785 6.871 6.737 6.852 275,360 +0.10(+1.42%)
Jul 22, 2016 6.651 6.775 6.622 6.756 301,292 +0.13(+2.03%)
Jul 21, 2016 6.622 6.708 6.603 6.622 384,212 +0.02(+0.29%)
Jul 20, 2016 6.641 6.646 6.545 6.603 399,226 +0.03(+0.44%)
Jul 19, 2016 6.708 6.708 6.574 6.574 213,953 -0.12(-1.86%)
Jul 18, 2016 6.641 6.737 6.622 6.699 185,053 +0.08(+1.16%)
Jul 15, 2016 6.699 6.708 6.613 6.622 220,764 -0.03(-0.43%)
Jul 14, 2016 6.785 6.823 6.646 6.651 241,158 -0.08(-1.14%)
Jul 13, 2016 6.766 6.875 6.718 6.728 307,027 -0.07(-0.99%)
Jul 12, 2016 6.766 6.833 6.680 6.795 462,986 +0.06(+0.85%)
Jul 11, 2016 6.651 6.766 6.651 6.737 345,914 +0.10(+1.44%)
Jul 08, 2016 6.498 6.699 6.459 6.641 483,922 +0.18(+2.82%)
Jul 07, 2016 6.239 6.484 6.239 6.459 336,117 +0.15(+2.43%)
Jul 06, 2016 6.143 6.354 6.076 6.306 225,576 +0.06(+0.92%)
Jul 05, 2016 6.306 6.363 6.181 6.248 289,055 -0.06(-0.91%)
Jul 01, 2016 6.229 6.306 6.306 6.306 299,373 +0.11(+1.70%)
Jun 30, 2016 6.114 6.210 6.090 6.200 305,964 +0.11(+1.73%)
Jun 29, 2016 5.990 6.124 5.970 6.095 321,070 +0.15(+2.58%)
Jun 28, 2016 5.903 6.028 5.865 5.942 431,938 +0.12(+2.14%)
Jun 27, 2016 5.951 6.000 5.798 5.817 531,211 -0.26(-4.26%)
Jun 24, 2016 6.076 6.124 5.990 6.076 1,409,836 -0.27(-4.23%)
Jun 23, 2016 6.325 6.383 6.258 6.344 254,511 +0.12(+2.00%)
Jun 22, 2016 6.296 6.354 6.220 6.220 166,415 -0.08(-1.22%)
Jun 21, 2016 6.373 6.430 6.239 6.296 235,584 -0.04(-0.61%)
Jun 20, 2016 6.363 6.498 6.335 6.335 272,471 +0.10(+1.54%)
Jun 17, 2016 6.239 6.315 6.162 6.239 430,981 -0.05(-0.76%)
Jun 16, 2016 6.258 6.325 6.172 6.287 216,340 -0.01(-0.15%)
Jun 15, 2016 6.248 6.440 6.220 6.296 316,186 +0.08(+1.23%)
Jun 14, 2016 6.344 6.411 6.191 6.220 286,043 -0.16(-2.55%)
Jun 13, 2016 6.507 6.545 6.363 6.383 206,174 -0.14(-2.20%)
Jun 10, 2016 6.478 6.651 6.478 6.526 409,180 -0.06(-0.87%)
Jun 09, 2016 6.613 6.622 6.526 6.584 201,927 -0.05(-0.72%)
Jun 08, 2016 6.517 6.670 6.483 6.632 389,014 +0.11(+1.76%)
Jun 07, 2016 6.450 6.545 6.426 6.517 377,008 +0.04(+0.59%)
Jun 06, 2016 6.392 6.517 6.383 6.478 342,707 +0.09(+1.35%)
Jun 03, 2016 6.450 6.450 6.325 6.392 243,672 -0.08(-1.19%)
Jun 02, 2016 6.287 6.469 6.287 6.469 339,056 +0.11(+1.66%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.