Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Atricure Inc (NQ: ATRC )

22.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Feb 28, 2006 7.570 7.710 7.300 7.300 104,180 -0.27(-3.57%)
Feb 27, 2006 7.500 7.590 7.250 7.570 85,966 +0.09(+1.20%)
Feb 24, 2006 7.500 7.610 7.220 7.480 220,362 -0.02(-0.27%)
Feb 23, 2006 7.930 8.000 7.350 7.500 342,440 -0.40(-5.06%)
Feb 22, 2006 8.400 8.400 7.810 7.900 289,968 -0.34(-4.13%)
Feb 21, 2006 9.120 9.120 7.900 8.240 328,618 +0.20(+2.49%)
Feb 17, 2006 10.34 10.50 7.900 8.040 220,447 -2.32(-22.39%)
Feb 16, 2006 10.55 10.95 10.36 10.36 25,500 -0.04(-0.38%)
Feb 15, 2006 10.51 10.55 10.10 10.40 8,094 -0.14(-1.33%)
Feb 14, 2006 10.80 10.80 10.40 10.54 34,074 -0.26(-2.41%)
Feb 13, 2006 10.95 10.95 10.80 10.80 56,600 -0.10(-0.92%)
Feb 10, 2006 11.00 11.00 10.90 10.90 48,100 -0.10(-0.91%)
Feb 09, 2006 11.11 11.11 11.00 11.00 4,260 -0.06(-0.54%)
Feb 08, 2006 11.12 11.12 11.00 11.06 13,640 -0.10(-0.90%)
Feb 07, 2006 11.09 11.38 11.07 11.16 4,227 +0.16(+1.45%)
Feb 06, 2006 11.05 11.30 10.98 11.00 63,498 -0.39(-3.42%)
Feb 03, 2006 11.63 11.63 11.27 11.39 118,583 +0.10(+0.89%)
Feb 02, 2006 11.45 11.60 11.27 11.29 25,943 -0.18(-1.57%)
Feb 01, 2006 11.30 11.69 11.26 11.47 23,353 +0.22(+1.96%)
Jan 31, 2006 11.56 11.56 11.22 11.25 15,599 -0.50(-4.26%)
Jan 30, 2006 11.57 11.75 11.53 11.75 5,104 +0.20(+1.73%)
Jan 27, 2006 11.74 11.85 11.31 11.55 17,551 -0.25(-2.12%)
Jan 26, 2006 11.55 11.89 11.50 11.80 16,271 +0.06(+0.51%)
Jan 25, 2006 11.67 11.74 11.59 11.74 5,450 +0.09(+0.77%)
Jan 24, 2006 11.59 11.65 11.59 11.65 3,650 +0.05(+0.43%)
Jan 23, 2006 11.74 11.75 11.48 11.60 8,369 +0.29(+2.56%)
Jan 20, 2006 11.70 11.70 11.20 11.31 7,871 -0.19(-1.65%)
Jan 19, 2006 11.50 11.60 11.39 11.50 12,850 -0.09(-0.78%)
Jan 18, 2006 12.00 12.00 11.46 11.59 9,046 -0.01(-0.09%)
Jan 17, 2006 11.55 11.69 11.55 11.60 33,246 -0.07(-0.60%)
Jan 13, 2006 11.50 11.67 11.50 11.67 41,001 +0.17(+1.48%)
Jan 12, 2006 11.66 11.75 11.50 11.50 14,700 -0.21(-1.79%)
Jan 11, 2006 11.80 11.99 11.58 11.71 10,366 -0.09(-0.76%)
Jan 10, 2006 11.38 11.80 11.38 11.80 36,190 +0.60(+5.36%)
Jan 09, 2006 11.12 11.38 11.00 11.20 4,915 +0.30(+2.75%)
Jan 06, 2006 11.30 11.30 10.71 10.90 6,951 -0.41(-3.63%)
Jan 05, 2006 11.23 11.54 11.23 11.31 8,399 +0.21(+1.89%)
Jan 04, 2006 11.14 11.14 10.90 11.10 20,778 +0.31(+2.87%)
Jan 03, 2006 10.65 10.79 10.54 10.79 4,855 +0.14(+1.31%)
Dec 30, 2005 10.80 10.80 10.50 10.65 39,732 -0.23(-2.12%)
Dec 29, 2005 10.82 10.98 10.68 10.88 20,095 -0.07(-0.63%)
Dec 28, 2005 11.30 11.34 10.90 10.95 10,100 -0.55(-4.78%)
Dec 27, 2005 11.51 11.69 11.30 11.50 9,900 -0.11(-0.95%)
Dec 23, 2005 12.00 12.09 11.61 11.61 63,800 -0.41(-3.41%)
Dec 22, 2005 12.10 12.19 12.00 12.02 9,780 -0.17(-1.39%)
Dec 21, 2005 12.24 12.75 12.06 12.19 10,150 -0.01(-0.08%)
Dec 20, 2005 12.05 12.60 12.05 12.20 5,760 +0.01(+0.08%)
Dec 19, 2005 12.36 12.36 12.10 12.19 4,200 -0.18(-1.46%)
Dec 16, 2005 12.90 12.90 12.36 12.37 8,500 -0.36(-2.83%)
Dec 15, 2005 12.90 12.90 12.65 12.73 2,252 -0.24(-1.85%)
Dec 14, 2005 13.10 13.10 12.76 12.97 11,072 +0.10(+0.78%)
Dec 13, 2005 13.17 13.17 12.76 12.87 1,500 +0.00(+0.00%)
Dec 12, 2005 12.16 13.85 12.16 12.87 103,373 -1.13(-8.07%)
Dec 09, 2005 13.74 14.11 13.40 14.00 10,889 +0.47(+3.47%)
Dec 08, 2005 13.75 13.97 13.25 13.53 157,607 +0.00(+0.00%)
Dec 07, 2005 13.18 13.85 13.18 13.53 16,555 +0.03(+0.22%)
Dec 06, 2005 12.52 13.53 12.52 13.50 3,710 +0.30(+2.27%)
Dec 05, 2005 12.86 13.28 12.86 13.20 3,500 +0.00(+0.00%)
Dec 02, 2005 12.83 13.20 12.83 13.20 1,300 +0.61(+4.85%)
Dec 01, 2005 12.45 12.89 12.45 12.59 7,132 -0.10(-0.79%)
Nov 30, 2005 13.20 13.20 12.69 12.69 5,018 -0.51(-3.86%)
Nov 29, 2005 11.71 13.25 11.71 13.20 21,740 +1.26(+10.55%)
Nov 28, 2005 11.44 12.27 11.44 11.94 9,960 +0.44(+3.83%)
Nov 25, 2005 11.50 11.50 11.50 11.50 421 -0.05(-0.43%)
Nov 23, 2005 11.66 11.96 11.55 11.55 1,855 -0.16(-1.37%)
Nov 22, 2005 12.02 12.02 11.71 11.71 2,750 -0.23(-1.93%)
Nov 21, 2005 11.90 12.00 11.71 11.94 13,150 +0.08(+0.67%)
Nov 18, 2005 12.32 12.32 11.85 11.86 5,800 -0.14(-1.17%)
Nov 17, 2005 11.90 12.04 11.81 12.00 25,000 +0.15(+1.27%)
Nov 16, 2005 12.19 12.19 11.83 11.85 18,660 -0.19(-1.58%)
Nov 15, 2005 12.49 12.49 12.04 12.04 6,800 -0.18(-1.47%)
Nov 14, 2005 12.23 12.47 12.20 12.22 1,775 +0.00(+0.00%)
Nov 11, 2005 12.10 12.74 11.85 12.22 18,702 -0.17(-1.37%)
Nov 10, 2005 12.43 12.70 12.07 12.39 7,702 -0.26(-2.06%)
Nov 09, 2005 12.96 12.96 12.65 12.65 10,054 -0.11(-0.86%)
Nov 08, 2005 12.94 12.94 12.76 12.76 5,000 -0.24(-1.85%)
Nov 07, 2005 12.99 13.08 12.77 13.00 33,445 +0.03(+0.23%)
Nov 04, 2005 11.54 13.00 11.54 12.97 20,600 +0.65(+5.28%)
Nov 03, 2005 13.00 13.02 11.07 12.32 20,451 -0.67(-5.16%)
Nov 02, 2005 13.00 13.00 12.96 12.99 10,967 +0.01(+0.08%)
Nov 01, 2005 12.47 14.10 12.19 12.98 41,314 +0.78(+6.39%)
Oct 31, 2005 10.96 12.23 10.96 12.20 33,298 +1.53(+14.34%)
Oct 28, 2005 11.62 11.62 10.67 10.67 52,782 -0.63(-5.58%)
Oct 27, 2005 12.77 13.00 10.66 11.30 72,088 -1.75(-13.42%)
Oct 26, 2005 12.94 13.15 12.67 13.05 12,600 +0.12(+0.94%)
Oct 25, 2005 13.51 13.51 12.81 12.93 13,150 -0.64(-4.72%)
Oct 24, 2005 13.85 14.06 13.53 13.57 11,364 -0.20(-1.45%)
Oct 21, 2005 14.00 14.14 13.70 13.77 9,028 +0.07(+0.51%)
Oct 20, 2005 13.71 13.71 13.70 13.70 500 -0.11(-0.80%)
Oct 19, 2005 13.79 13.87 13.71 13.81 3,231 +0.01(+0.07%)
Oct 18, 2005 13.80 14.13 13.75 13.80 30,805 -0.20(-1.43%)
Oct 17, 2005 14.01 14.01 14.00 14.00 2,800 -0.01(-0.07%)
Oct 14, 2005 14.00 14.15 14.00 14.01 1,600 +0.00(+0.00%)
Oct 13, 2005 14.18 14.18 14.00 14.01 3,895 -0.07(-0.50%)
Oct 12, 2005 14.16 14.16 14.00 14.08 6,055 -0.08(-0.56%)
Oct 11, 2005 14.27 14.27 14.15 14.16 5,600 -0.05(-0.35%)
Oct 10, 2005 14.20 14.32 14.15 14.21 2,300 +0.03(+0.21%)
Oct 07, 2005 13.60 14.18 13.60 14.18 34,245 +0.43(+3.13%)
Oct 06, 2005 13.68 13.75 13.60 13.75 17,510 +0.05(+0.36%)
Oct 05, 2005 13.61 13.76 13.50 13.70 12,950 -0.01(-0.07%)
Oct 04, 2005 13.85 14.00 13.60 13.71 46,860 -0.28(-2.00%)
Oct 03, 2005 13.99 14.01 13.85 13.99 87,149 +0.09(+0.65%)
Sep 30, 2005 13.82 14.12 13.80 13.90 30,498 -0.01(-0.09%)
Sep 29, 2005 14.00 14.05 13.79 13.91 3,942 +0.06(+0.45%)
Sep 28, 2005 13.87 13.91 13.67 13.85 12,831 +0.21(+1.54%)
Sep 27, 2005 13.70 13.80 13.55 13.64 13,594 -0.06(-0.44%)
Sep 26, 2005 13.65 13.92 13.65 13.70 14,799 +0.00(+0.00%)
Sep 23, 2005 13.70 13.89 13.67 13.70 3,584 +0.02(+0.15%)
Sep 22, 2005 13.69 13.98 13.55 13.68 4,701 -0.16(-1.16%)
Sep 21, 2005 13.76 14.01 13.60 13.84 28,308 -0.06(-0.43%)
Sep 20, 2005 13.75 14.15 13.75 13.90 28,474 -0.02(-0.14%)
Sep 19, 2005 13.96 14.10 13.87 13.92 9,844 -0.07(-0.50%)
Sep 16, 2005 15.18 15.18 13.85 13.99 90,268 +0.16(+1.16%)
Sep 15, 2005 13.75 13.89 13.25 13.83 24,150 -0.12(-0.86%)
Sep 14, 2005 13.89 14.00 13.50 13.95 77,400 +0.06(+0.43%)
Sep 13, 2005 13.35 14.12 13.35 13.89 6,590 +0.34(+2.51%)
Sep 12, 2005 13.10 13.66 13.00 13.55 16,177 +0.45(+3.44%)
Sep 09, 2005 12.75 13.20 12.75 13.10 14,920 +0.35(+2.75%)
Sep 08, 2005 12.62 13.00 12.62 12.75 14,938 -0.14(-1.09%)
Sep 07, 2005 12.78 13.14 12.50 12.89 13,888 +0.19(+1.50%)
Sep 06, 2005 13.12 13.25 12.53 12.70 48,357 -0.56(-4.22%)
Sep 02, 2005 13.51 13.76 13.26 13.26 8,750 -0.48(-3.49%)
Sep 01, 2005 13.40 13.89 13.40 13.74 8,215 +0.14(+1.03%)
Aug 31, 2005 13.65 13.72 13.55 13.60 21,438 +0.00(+0.00%)
Aug 30, 2005 13.50 13.62 13.27 13.60 20,500 +0.00(+0.00%)
Aug 29, 2005 13.75 13.75 13.40 13.60 31,581 -0.05(-0.37%)
Aug 26, 2005 13.20 13.83 13.12 13.65 55,475 -0.35(-2.50%)
Aug 25, 2005 13.87 14.00 13.78 14.00 43,411 +0.00(+0.00%)
Aug 24, 2005 14.00 14.05 13.88 14.00 197,956 -0.03(-0.21%)
Aug 23, 2005 14.40 14.40 14.00 14.03 38,313 -0.27(-1.89%)
Aug 22, 2005 14.12 14.60 14.12 14.30 42,843 +0.17(+1.20%)
Aug 19, 2005 14.10 14.25 14.07 14.13 129,100 +0.01(+0.07%)
Aug 18, 2005 14.00 14.25 14.00 14.12 83,900 +0.12(+0.86%)
Aug 17, 2005 14.00 14.16 14.00 14.00 17,550 +0.00(+0.00%)
Aug 16, 2005 13.76 14.16 13.75 14.00 32,105 -0.09(-0.62%)
Aug 15, 2005 14.03 14.36 14.00 14.09 21,813 +0.02(+0.13%)
Aug 12, 2005 14.80 14.80 14.00 14.07 33,907 -0.88(-5.89%)
Aug 11, 2005 14.98 14.98 14.34 14.95 35,759 +0.45(+3.10%)
Aug 10, 2005 15.02 15.12 14.25 14.50 139,310 -0.20(-1.36%)
Aug 09, 2005 14.00 15.00 14.00 14.70 108,029 +0.50(+3.52%)
Aug 08, 2005 14.30 15.05 14.00 14.20 246,812 +0.12(+0.85%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.