Financial News

A10 Networks Inc (NY: ATEN )

14.65 -0.09 (-0.61%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.048 6.057 5.599 5.695 1,015,120 -0.67(-10.49%)
Apr 28, 2016 6.258 6.463 6.258 6.363 818,419 +0.06(+0.91%)
Apr 27, 2016 6.191 6.372 6.191 6.305 387,945 +0.14(+2.32%)
Apr 26, 2016 6.124 6.200 6.076 6.162 210,171 +0.06(+0.94%)
Apr 25, 2016 6.200 6.200 5.771 6.105 430,468 -0.07(-1.08%)
Apr 22, 2016 6.124 6.239 6.119 6.172 279,530 +0.04(+0.62%)
Apr 21, 2016 6.172 6.210 6.095 6.134 428,174 +0.02(+0.31%)
Apr 20, 2016 5.971 6.143 5.962 6.115 249,933 +0.15(+2.56%)
Apr 19, 2016 5.895 6.029 5.819 5.962 320,763 +0.10(+1.79%)
Apr 18, 2016 5.809 5.876 5.762 5.857 271,772 -0.02(-0.32%)
Apr 15, 2016 5.857 5.886 5.790 5.876 300,056 -0.01(-0.16%)
Apr 14, 2016 5.886 5.895 5.771 5.886 260,378 -0.02(-0.32%)
Apr 13, 2016 5.628 5.924 5.590 5.905 450,878 +0.32(+5.81%)
Apr 12, 2016 5.514 5.647 5.437 5.580 319,575 +0.06(+1.04%)
Apr 11, 2016 5.495 5.585 5.351 5.523 286,746 +0.05(+0.87%)
Apr 08, 2016 5.647 5.723 5.390 5.475 397,529 -0.12(-2.21%)
Apr 07, 2016 5.733 5.748 5.590 5.599 265,502 -0.18(-3.14%)
Apr 06, 2016 5.647 5.781 5.609 5.781 171,357 +0.14(+2.54%)
Apr 05, 2016 5.666 5.714 5.628 5.638 162,960 -0.10(-1.66%)
Apr 04, 2016 5.828 5.847 5.695 5.733 187,321 -0.11(-1.96%)
Apr 01, 2016 5.599 5.852 5.599 5.847 269,291 +0.20(+3.55%)
Mar 31, 2016 5.752 5.781 5.647 5.647 215,910 -0.13(-2.31%)
Mar 30, 2016 5.809 5.847 5.647 5.781 233,379 +0.03(+0.50%)
Mar 29, 2016 5.552 5.838 5.514 5.752 287,070 +0.16(+2.90%)
Mar 28, 2016 5.609 5.638 5.523 5.590 102,074 -0.01(-0.17%)
Mar 24, 2016 5.580 5.599 5.599 5.599 134,079 -0.03(-0.51%)
Mar 23, 2016 5.676 5.809 5.580 5.628 182,780 -0.12(-2.16%)
Mar 22, 2016 5.800 5.847 5.733 5.752 216,118 -0.08(-1.31%)
Mar 21, 2016 5.809 5.895 5.790 5.828 206,711 -0.02(-0.33%)
Mar 18, 2016 5.895 5.952 5.838 5.847 433,000 +0.00(+0.00%)
Mar 17, 2016 5.752 5.895 5.666 5.847 334,023 +0.09(+1.49%)
Mar 16, 2016 5.666 5.828 5.666 5.762 326,860 +0.08(+1.34%)
Mar 15, 2016 5.819 5.886 5.580 5.685 431,111 -0.19(-3.25%)
Mar 14, 2016 6.057 6.057 5.838 5.876 197,149 -0.22(-3.60%)
Mar 11, 2016 5.876 6.134 5.828 6.095 255,852 +0.32(+5.62%)
Mar 10, 2016 6.057 6.076 5.750 5.771 344,201 -0.30(-4.87%)
Mar 09, 2016 6.076 6.143 6.000 6.067 166,628 +0.02(+0.32%)
Mar 08, 2016 6.095 6.162 6.019 6.048 234,230 -0.13(-2.16%)
Mar 07, 2016 6.029 6.229 6.029 6.181 276,298 +0.06(+0.93%)
Mar 04, 2016 6.219 6.277 6.095 6.124 297,006 -0.10(-1.53%)
Mar 03, 2016 6.305 6.343 6.143 6.219 337,949 -0.09(-1.36%)
Mar 02, 2016 6.172 6.315 6.162 6.305 301,317 +0.13(+2.16%)
Mar 01, 2016 5.924 6.191 5.895 6.172 499,592 +0.30(+5.03%)
Feb 29, 2016 5.714 5.924 5.685 5.876 409,437 +0.17(+3.01%)
Feb 26, 2016 5.914 6.014 5.628 5.704 503,293 -0.20(-3.39%)
Feb 25, 2016 5.905 5.914 5.790 5.905 184,371 +0.04(+0.65%)
Feb 24, 2016 5.723 5.876 5.561 5.867 223,047 +0.10(+1.82%)
Feb 23, 2016 5.838 5.876 5.709 5.762 278,192 -0.11(-1.95%)
Feb 22, 2016 5.781 5.933 5.781 5.876 257,071 +0.13(+2.33%)
Feb 19, 2016 5.552 5.781 5.534 5.743 420,375 +0.17(+3.08%)
Feb 18, 2016 5.628 5.704 5.552 5.571 191,399 -0.08(-1.35%)
Feb 17, 2016 5.475 5.666 5.466 5.647 494,988 +0.25(+4.59%)
Feb 16, 2016 5.332 5.437 5.208 5.399 409,436 +0.13(+2.54%)
Feb 12, 2016 5.371 5.266 5.266 5.266 406,852 +0.05(+0.91%)
Feb 11, 2016 5.218 5.599 5.056 5.218 754,798 -0.18(-3.36%)
Feb 10, 2016 5.380 5.991 5.294 5.399 1,718,542 +0.71(+15.04%)
Feb 09, 2016 4.617 4.932 4.617 4.693 624,415 -0.07(-1.40%)
Feb 08, 2016 5.056 5.103 4.655 4.760 679,478 -0.34(-6.73%)
Feb 05, 2016 5.294 5.323 5.103 5.103 443,076 -0.21(-3.95%)
Feb 04, 2016 5.304 5.390 5.103 5.313 313,992 -0.01(-0.18%)
Feb 03, 2016 5.351 5.394 5.256 5.323 220,422 +0.02(+0.36%)
Feb 02, 2016 5.475 5.495 5.294 5.304 305,920 -0.20(-3.64%)
Feb 01, 2016 5.628 5.628 5.447 5.504 268,079 -0.14(-2.53%)
Jan 29, 2016 5.323 5.657 5.294 5.647 296,415 +0.33(+6.28%)
Jan 28, 2016 5.485 5.533 5.294 5.313 321,614 -0.07(-1.24%)
Jan 27, 2016 5.475 5.523 5.351 5.380 281,850 -0.13(-2.42%)
Jan 26, 2016 5.447 5.599 5.332 5.514 186,780 +0.13(+2.48%)
Jan 25, 2016 5.676 5.723 5.361 5.380 261,149 -0.34(-6.00%)
Jan 22, 2016 5.647 5.752 5.609 5.723 249,248 +0.18(+3.27%)
Jan 21, 2016 5.485 5.647 5.390 5.542 267,166 +0.07(+1.22%)
Jan 20, 2016 5.409 5.523 5.161 5.475 323,669 -0.04(-0.69%)
Jan 19, 2016 5.676 5.762 5.466 5.514 336,405 -0.11(-2.03%)
Jan 15, 2016 5.704 5.628 5.628 5.628 544,496 -0.30(-4.99%)
Jan 14, 2016 5.743 6.000 5.561 5.924 300,761 +0.19(+3.33%)
Jan 13, 2016 5.828 5.981 5.723 5.733 283,705 -0.10(-1.64%)
Jan 12, 2016 5.819 5.962 5.685 5.828 271,231 +0.09(+1.49%)
Jan 11, 2016 5.743 5.790 5.647 5.743 269,675 +0.05(+0.84%)
Jan 08, 2016 5.790 5.895 5.676 5.695 312,626 -0.09(-1.49%)
Jan 07, 2016 5.981 6.038 5.743 5.781 258,279 -0.24(-3.96%)
Jan 06, 2016 6.057 6.143 5.967 6.019 222,821 -0.13(-2.17%)
Jan 05, 2016 6.105 6.172 6.057 6.153 302,056 +0.09(+1.42%)
Jan 04, 2016 6.200 6.210 6.010 6.067 385,716 -0.19(-3.05%)
Dec 31, 2015 6.343 6.258 6.258 6.258 353,388 -0.09(-1.35%)
Dec 30, 2015 6.401 6.563 6.306 6.343 210,333 -0.10(-1.63%)
Dec 29, 2015 6.324 6.544 6.296 6.448 320,097 +0.12(+1.96%)
Dec 28, 2015 6.315 6.391 6.277 6.324 215,165 -0.02(-0.30%)
Dec 24, 2015 6.401 6.343 6.343 6.343 118,250 -0.03(-0.45%)
Dec 23, 2015 6.353 6.477 6.296 6.372 262,881 +0.03(+0.45%)
Dec 22, 2015 6.334 6.468 6.296 6.343 229,743 +0.01(+0.15%)
Dec 21, 2015 6.391 6.439 6.248 6.334 322,264 -0.03(-0.45%)
Dec 18, 2015 6.401 6.506 6.310 6.363 547,012 -0.09(-1.33%)
Dec 17, 2015 6.563 6.649 6.448 6.448 211,401 -0.10(-1.46%)
Dec 16, 2015 6.553 6.620 6.401 6.544 237,192 +0.05(+0.73%)
Dec 15, 2015 6.448 6.525 6.391 6.496 193,972 +0.09(+1.34%)
Dec 14, 2015 6.439 6.439 6.236 6.410 285,700 +0.01(+0.15%)
Dec 11, 2015 6.601 6.725 6.391 6.401 425,186 -0.33(-4.96%)
Dec 10, 2015 6.706 6.773 6.625 6.735 392,956 +0.03(+0.43%)
Dec 09, 2015 6.964 6.997 6.534 6.706 580,271 -0.31(-4.35%)
Dec 08, 2015 6.983 7.049 6.964 7.011 183,049 -0.02(-0.27%)
Dec 07, 2015 7.078 7.154 6.964 7.030 272,063 -0.10(-1.34%)
Dec 04, 2015 7.088 7.154 7.040 7.126 311,520 +0.07(+0.95%)
Dec 03, 2015 7.326 7.326 7.011 7.059 277,230 -0.22(-3.01%)
Dec 02, 2015 7.507 7.517 7.202 7.278 385,921 -0.21(-2.80%)
Dec 01, 2015 7.364 7.517 7.240 7.488 485,697 +0.13(+1.82%)
Nov 30, 2015 7.336 7.383 7.269 7.355 580,450 +0.02(+0.26%)
Nov 27, 2015 7.288 7.345 7.240 7.336 153,091 +0.03(+0.39%)
Nov 25, 2015 7.345 7.307 7.307 7.307 194,148 -0.01(-0.13%)
Nov 24, 2015 7.402 7.440 7.259 7.316 168,077 -0.12(-1.67%)
Nov 23, 2015 7.288 7.440 7.231 7.440 316,086 +0.10(+1.43%)
Nov 20, 2015 7.278 7.421 7.154 7.336 349,341 +0.09(+1.18%)
Nov 19, 2015 7.240 7.412 7.218 7.250 325,167 -0.02(-0.26%)
Nov 18, 2015 7.154 7.288 6.973 7.269 624,162 +0.17(+2.42%)
Nov 17, 2015 7.278 7.278 7.097 7.097 248,079 -0.20(-2.75%)
Nov 16, 2015 7.088 7.316 7.059 7.297 312,808 +0.18(+2.55%)
Nov 13, 2015 7.488 7.545 7.088 7.116 557,070 -0.41(-5.45%)
Nov 12, 2015 7.383 7.631 7.307 7.526 353,912 +0.10(+1.28%)
Nov 11, 2015 7.564 7.727 7.431 7.431 408,092 -0.01(-0.13%)
Nov 10, 2015 7.689 7.727 7.326 7.440 520,030 -0.29(-3.70%)
Nov 09, 2015 7.336 7.917 7.269 7.727 1,320,393 +0.36(+4.92%)
Nov 06, 2015 7.173 7.412 7.068 7.364 626,574 +0.11(+1.58%)
Nov 05, 2015 7.250 7.336 6.964 7.250 645,665 +0.00(+0.00%)
Nov 04, 2015 7.250 7.364 7.173 7.250 562,079 +0.04(+0.53%)
Nov 03, 2015 7.326 7.517 7.030 7.212 1,004,055 -0.12(-1.69%)
Nov 02, 2015 6.849 7.603 6.716 7.336 1,846,800 +0.49(+7.10%)
Oct 30, 2015 6.115 6.944 6.086 6.849 2,861,158 +1.26(+22.53%)
Oct 29, 2015 5.666 5.790 5.456 5.590 642,051 -0.10(-1.68%)
Oct 28, 2015 5.752 5.905 5.561 5.685 590,874 +0.07(+1.19%)
Oct 27, 2015 6.019 6.057 5.514 5.619 488,602 -0.43(-7.10%)
Oct 26, 2015 5.828 6.067 5.752 6.048 351,562 +0.22(+3.76%)
Oct 23, 2015 6.086 6.086 5.714 5.828 330,837 -0.17(-2.86%)
Oct 22, 2015 5.762 6.067 5.743 6.000 338,035 +0.29(+5.01%)
Oct 21, 2015 6.143 6.143 5.704 5.714 361,896 -0.40(-6.55%)
Oct 20, 2015 5.933 6.153 5.914 6.115 385,341 +0.16(+2.72%)
Oct 19, 2015 6.000 6.067 5.809 5.952 238,907 -0.06(-0.95%)
Oct 16, 2015 5.857 6.086 5.800 6.010 313,095 +0.21(+3.62%)
Oct 15, 2015 5.790 5.962 5.752 5.800 310,473 +0.06(+1.00%)
Oct 14, 2015 5.886 5.971 5.723 5.743 253,811 -0.09(-1.47%)
Oct 13, 2015 5.867 5.933 5.762 5.828 233,225 -0.05(-0.81%)
Oct 12, 2015 6.124 6.153 5.857 5.876 153,008 -0.25(-4.05%)
Oct 09, 2015 6.048 6.200 6.000 6.124 258,840 +0.10(+1.74%)
Oct 08, 2015 6.095 6.115 5.952 6.019 292,418 -0.07(-1.10%)
Oct 07, 2015 6.010 6.210 5.914 6.086 454,813 +0.14(+2.41%)
Oct 06, 2015 6.105 6.191 5.924 5.943 426,110 -0.25(-4.01%)
Oct 05, 2015 5.723 6.239 5.714 6.191 447,383 +0.45(+7.81%)
Oct 02, 2015 5.495 5.743 5.418 5.743 427,688 +0.18(+3.26%)
Oct 01, 2015 5.771 5.771 5.485 5.561 227,739 -0.15(-2.67%)
Sep 30, 2015 5.580 5.819 5.428 5.714 694,510 +0.17(+3.10%)
Sep 29, 2015 5.867 5.876 5.447 5.542 473,533 -0.30(-5.07%)
Sep 28, 2015 5.790 5.886 5.704 5.838 405,666 +0.05(+0.82%)
Sep 25, 2015 6.277 6.296 5.781 5.790 378,248 -0.40(-6.47%)
Sep 24, 2015 6.172 6.219 6.105 6.191 200,554 -0.03(-0.46%)
Sep 23, 2015 6.315 6.324 6.105 6.219 235,689 -0.05(-0.76%)
Sep 22, 2015 6.363 6.467 6.144 6.267 286,160 -0.15(-2.38%)
Sep 21, 2015 6.391 6.572 6.315 6.420 250,965 +0.07(+1.05%)
Sep 18, 2015 6.248 6.620 6.239 6.353 1,134,082 +0.02(+0.30%)
Sep 17, 2015 6.219 6.496 6.153 6.334 400,738 +0.11(+1.84%)
Sep 16, 2015 6.277 6.353 6.115 6.219 242,134 -0.07(-1.06%)
Sep 15, 2015 6.200 6.382 6.143 6.286 203,134 +0.08(+1.23%)
Sep 14, 2015 6.286 6.343 6.162 6.210 234,019 -0.07(-1.06%)
Sep 11, 2015 6.191 6.382 6.105 6.277 346,254 +0.07(+1.08%)
Sep 10, 2015 6.258 6.334 6.076 6.210 380,200 -0.06(-0.91%)
Sep 09, 2015 6.477 6.639 6.248 6.267 417,261 -0.17(-2.67%)
Sep 08, 2015 6.210 6.439 6.210 6.439 323,434 +0.33(+5.47%)
Sep 04, 2015 6.115 6.105 6.105 6.105 213,856 -0.11(-1.84%)
Sep 03, 2015 6.191 6.382 6.153 6.219 223,273 +0.05(+0.77%)
Sep 02, 2015 6.153 6.248 6.010 6.172 435,016 +0.10(+1.73%)
Sep 01, 2015 6.162 6.267 6.029 6.067 403,758 -0.27(-4.22%)
Aug 31, 2015 6.315 6.496 6.252 6.334 314,288 -0.08(-1.19%)
Aug 28, 2015 6.353 6.506 6.305 6.410 273,331 +0.03(+0.45%)
Aug 27, 2015 6.296 6.496 6.181 6.382 300,772 +0.15(+2.45%)
Aug 26, 2015 5.952 6.248 5.895 6.229 541,103 +0.45(+7.76%)
Aug 25, 2015 5.876 6.191 5.771 5.781 725,251 +0.10(+1.68%)
Aug 24, 2015 4.770 5.886 4.770 5.685 1,413,441 -0.70(-10.91%)
Aug 21, 2015 6.267 6.572 6.172 6.382 756,937 +0.02(+0.30%)
Aug 20, 2015 6.658 6.706 6.210 6.363 1,005,016 -0.38(-5.66%)
Aug 19, 2015 6.754 6.878 6.639 6.744 516,048 -0.02(-0.28%)
Aug 18, 2015 7.040 7.040 6.706 6.763 574,264 -0.28(-3.93%)
Aug 17, 2015 6.840 7.059 6.773 7.040 935,613 +0.20(+2.93%)
Aug 14, 2015 6.868 6.916 6.735 6.840 366,344 -0.03(-0.42%)
Aug 13, 2015 6.868 6.944 6.725 6.868 517,698 +0.00(+0.00%)
Aug 12, 2015 6.983 6.987 6.611 6.868 729,670 +0.03(+0.42%)
Aug 11, 2015 6.630 7.030 6.468 6.840 1,875,744 +0.21(+3.17%)
Aug 10, 2015 6.668 6.725 6.448 6.630 722,477 +0.03(+0.43%)
Aug 07, 2015 6.534 6.677 6.382 6.601 758,454 +0.26(+4.06%)
Aug 06, 2015 6.506 6.630 6.286 6.343 430,872 -0.15(-2.35%)
Aug 05, 2015 6.324 6.677 6.239 6.496 668,149 +0.25(+3.97%)
Aug 04, 2015 6.620 6.763 6.105 6.248 1,250,613 -0.35(-5.35%)
Aug 03, 2015 6.181 6.668 6.124 6.601 1,428,224 +0.39(+6.30%)
Jul 31, 2015 5.485 6.286 5.456 6.210 2,322,357 +1.03(+19.89%)
Jul 30, 2015 5.008 5.256 4.913 5.180 758,981 +0.19(+3.82%)
Jul 29, 2015 4.827 5.022 4.817 4.989 251,043 +0.17(+3.56%)
Jul 28, 2015 4.884 4.941 4.779 4.817 279,987 -0.06(-1.17%)
Jul 27, 2015 4.970 4.970 4.750 4.874 396,208 -0.10(-2.11%)
Jul 24, 2015 5.018 5.103 4.941 4.979 400,506 -0.02(-0.38%)
Jul 23, 2015 5.065 5.199 4.941 4.998 403,418 +0.01(+0.19%)
Jul 22, 2015 4.960 5.084 4.903 4.989 271,687 +0.04(+0.77%)
Jul 21, 2015 4.894 5.103 4.894 4.951 433,954 +0.09(+1.76%)
Jul 20, 2015 5.514 5.514 4.836 4.865 749,701 -0.63(-11.46%)
Jul 17, 2015 5.647 5.647 5.485 5.495 394,515 -0.16(-2.87%)
Jul 16, 2015 5.571 5.695 5.514 5.657 374,539 +0.12(+2.24%)
Jul 15, 2015 5.723 5.819 5.475 5.533 352,305 -0.17(-3.01%)
Jul 14, 2015 5.561 5.723 5.552 5.704 343,011 +0.13(+2.40%)
Jul 13, 2015 5.628 5.657 5.533 5.571 367,471 -0.03(-0.51%)
Jul 10, 2015 5.561 5.676 5.495 5.599 347,689 +0.08(+1.38%)
Jul 09, 2015 5.571 5.685 5.475 5.523 285,910 +0.02(+0.35%)
Jul 08, 2015 5.514 5.628 5.390 5.504 268,008 -0.08(-1.37%)
Jul 07, 2015 5.685 5.733 5.380 5.580 528,135 -0.10(-1.85%)
Jul 06, 2015 5.962 6.029 5.619 5.685 665,134 -0.38(-6.29%)
Jul 02, 2015 6.086 6.067 6.067 6.067 257,886 -0.08(-1.24%)
Jul 01, 2015 6.143 6.248 6.095 6.143 320,818 +0.00(+0.00%)
Jun 30, 2015 6.210 6.239 5.991 6.143 439,570 +0.05(+0.78%)
Jun 29, 2015 6.229 6.353 5.962 6.095 729,370 -0.26(-4.05%)
Jun 26, 2015 6.544 6.649 6.258 6.353 2,221,733 -0.26(-3.90%)
Jun 25, 2015 6.611 6.650 6.544 6.611 411,451 -0.01(-0.14%)
Jun 24, 2015 6.658 6.792 6.563 6.620 272,761 -0.09(-1.28%)
Jun 23, 2015 6.811 6.859 6.553 6.706 409,122 -0.10(-1.54%)
Jun 22, 2015 6.782 6.973 6.744 6.811 304,916 +0.05(+0.71%)
Jun 19, 2015 6.820 7.040 6.754 6.763 402,870 -0.10(-1.53%)
Jun 18, 2015 6.773 6.906 6.725 6.868 562,815 +0.10(+1.41%)
Jun 17, 2015 6.677 6.811 6.668 6.773 461,601 +0.05(+0.71%)
Jun 16, 2015 6.811 6.868 6.582 6.725 783,200 -0.09(-1.26%)
Jun 15, 2015 6.382 6.887 6.267 6.811 1,554,164 +0.40(+6.25%)
Jun 12, 2015 6.134 6.487 6.010 6.410 784,040 +0.31(+5.00%)
Jun 11, 2015 6.086 6.191 5.981 6.105 274,487 +0.05(+0.79%)
Jun 10, 2015 6.105 6.267 6.010 6.057 697,805 +0.00(+0.00%)
Jun 09, 2015 6.153 6.153 5.962 6.057 317,877 -0.08(-1.24%)
Jun 08, 2015 6.095 6.153 5.914 6.134 412,762 +0.01(+0.16%)
Jun 05, 2015 5.895 6.153 5.790 6.124 554,564 +0.28(+4.73%)
Jun 04, 2015 5.895 5.991 5.733 5.847 377,870 -0.09(-1.45%)
Jun 03, 2015 5.847 6.000 5.790 5.933 291,478 +0.07(+1.14%)
Jun 02, 2015 5.523 5.876 5.475 5.867 682,163 +0.28(+4.95%)
Jun 01, 2015 5.819 5.819 5.542 5.590 1,366,819 -0.18(-3.14%)
May 29, 2015 6.010 6.010 5.733 5.771 644,509 -0.26(-4.27%)
May 28, 2015 6.105 6.115 5.867 6.029 552,811 -0.10(-1.71%)
May 27, 2015 5.800 6.153 5.762 6.134 571,045 +0.24(+4.05%)
May 26, 2015 5.819 5.952 5.437 5.895 670,361 +0.04(+0.65%)
May 22, 2015 5.809 5.857 5.857 5.857 524,159 -0.06(-0.97%)
May 21, 2015 5.723 6.019 5.676 5.914 874,949 +0.10(+1.64%)
May 20, 2015 5.723 5.867 5.590 5.819 691,252 +0.11(+2.01%)
May 19, 2015 5.723 5.819 5.390 5.704 1,239,469 +0.05(+0.84%)
May 18, 2015 5.390 5.847 5.323 5.657 1,590,874 +0.45(+8.61%)
May 15, 2015 5.151 5.275 5.122 5.208 254,738 +0.04(+0.74%)
May 14, 2015 5.199 5.285 5.113 5.170 316,125 -0.07(-1.27%)
May 13, 2015 5.199 5.294 5.113 5.237 419,253 -0.01(-0.18%)
May 12, 2015 4.913 5.247 4.903 5.247 502,291 +0.26(+5.16%)
May 11, 2015 4.913 5.056 4.865 4.989 314,568 +0.05(+0.97%)
May 08, 2015 4.941 5.008 4.874 4.941 287,038 -0.02(-0.38%)
May 07, 2015 4.989 5.008 4.865 4.960 297,411 -0.09(-1.70%)
May 06, 2015 4.970 5.056 4.760 5.046 382,802 +0.08(+1.54%)
May 05, 2015 5.037 5.189 4.617 4.970 1,132,447 +0.52(+11.56%)
May 04, 2015 4.293 4.684 4.274 4.455 684,964 +0.18(+4.24%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback