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 )

21.99 +0.10 (+0.46%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 15, 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 27, 2009 1.250 1.500 1.250 1.320 17,610 +0.11(+9.09%)
Feb 26, 2009 1.350 1.400 1.210 1.210 12,658 -0.07(-5.47%)
Feb 25, 2009 1.350 1.460 1.270 1.280 24,410 -0.04(-2.79%)
Feb 24, 2009 1.450 1.450 1.210 1.317 50,580 -0.26(-16.66%)
Feb 23, 2009 1.780 1.790 1.460 1.580 83,800 -0.12(-7.06%)
Feb 20, 2009 1.790 1.790 1.650 1.700 10,767 +0.04(+2.72%)
Feb 19, 2009 1.480 1.660 1.450 1.655 7,269 +0.14(+8.88%)
Feb 18, 2009 1.633 1.633 1.520 1.520 3,901 -0.05(-3.18%)
Feb 17, 2009 1.620 1.800 1.510 1.570 25,935 -0.05(-3.09%)
Feb 13, 2009 1.640 1.770 1.500 1.620 10,970 +0.02(+1.25%)
Feb 12, 2009 1.610 1.664 1.600 1.600 9,319 -0.05(-3.03%)
Feb 11, 2009 1.630 1.670 1.580 1.650 5,000 +0.15(+10.00%)
Feb 10, 2009 1.600 1.630 1.460 1.500 30,390 -0.04(-2.60%)
Feb 09, 2009 1.410 1.700 1.410 1.540 53,900 +0.14(+10.00%)
Feb 06, 2009 1.410 1.430 1.380 1.400 92,929 -0.01(-0.71%)
Feb 05, 2009 1.400 1.560 1.350 1.410 22,000 +0.02(+1.44%)
Feb 04, 2009 1.310 1.400 1.270 1.390 42,222 +0.04(+2.96%)
Feb 03, 2009 1.310 1.380 1.205 1.350 29,730 +0.01(+0.75%)
Feb 02, 2009 1.400 1.430 1.340 1.340 57,940 -0.01(-0.74%)
Jan 30, 2009 1.260 1.430 1.230 1.350 103,028 +0.01(+0.75%)
Jan 29, 2009 1.670 1.670 1.150 1.340 90,878 -0.38(-22.09%)
Jan 28, 2009 1.710 1.720 1.700 1.720 1,750 +0.00(+0.00%)
Jan 27, 2009 1.700 1.740 1.650 1.720 11,081 +0.00(+0.00%)
Jan 26, 2009 1.820 1.820 1.690 1.720 4,820 -0.10(-5.49%)
Jan 23, 2009 1.810 1.850 1.800 1.820 5,493 -0.01(-0.55%)
Jan 22, 2009 2.990 2.990 1.810 1.830 57,500 -0.03(-1.61%)
Jan 21, 2009 1.850 1.870 1.850 1.860 86,833 +0.01(+0.54%)
Jan 20, 2009 1.870 1.880 1.840 1.850 14,500 -0.01(-0.54%)
Jan 16, 2009 2.040 2.040 1.860 1.860 22,380 -0.04(-2.11%)
Jan 15, 2009 1.910 1.910 1.900 1.900 1,200 -0.04(-2.06%)
Jan 14, 2009 1.950 2.030 1.940 1.940 13,200 -0.16(-7.62%)
Jan 13, 2009 2.000 2.220 1.972 2.100 23,090 +0.05(+2.44%)
Jan 12, 2009 2.180 2.230 2.030 2.050 19,950 -0.15(-6.82%)
Jan 09, 2009 2.175 2.250 2.175 2.200 18,879 +0.05(+2.33%)
Jan 08, 2009 2.150 2.150 2.140 2.150 17,759 -0.03(-1.38%)
Jan 07, 2009 2.290 2.300 2.180 2.180 25,000 -0.01(-0.46%)
Jan 06, 2009 2.325 2.325 2.150 2.190 43,300 +0.04(+1.86%)
Jan 05, 2009 2.140 2.770 2.100 2.150 134,354 -0.05(-2.27%)
Jan 02, 2009 2.200 2.240 2.180 2.200 4,700 -0.02(-0.90%)
Dec 31, 2008 2.050 2.230 2.040 2.220 31,475 +0.18(+8.83%)
Dec 30, 2008 2.000 2.040 2.000 2.040 3,200 +0.04(+1.99%)
Dec 29, 2008 2.230 2.240 1.980 2.000 7,460 -0.26(-11.50%)
Dec 26, 2008 2.350 2.350 2.210 2.260 4,919 -0.01(-0.44%)
Dec 24, 2008 2.280 2.360 2.180 2.270 5,300 -0.07(-2.99%)
Dec 23, 2008 2.050 2.840 2.050 2.340 39,358 +0.28(+13.59%)
Dec 22, 2008 2.250 2.260 1.910 2.060 38,085 -0.21(-9.25%)
Dec 19, 2008 2.210 2.450 2.060 2.270 34,811 +0.01(+0.44%)
Dec 18, 2008 2.100 2.260 2.010 2.260 49,998 +0.19(+9.18%)
Dec 17, 2008 2.100 2.200 2.070 2.070 20,858 -0.08(-3.72%)
Dec 16, 2008 2.230 2.250 2.150 2.150 19,327 +0.00(+0.00%)
Dec 15, 2008 2.320 2.320 2.150 2.150 22,825 -0.09(-4.02%)
Dec 12, 2008 2.300 2.340 2.240 2.240 10,500 -0.16(-6.67%)
Dec 11, 2008 2.350 2.500 2.350 2.400 16,000 +0.00(+0.00%)
Dec 10, 2008 2.100 2.630 2.100 2.400 40,916 +0.26(+12.15%)
Dec 09, 2008 2.110 2.200 2.100 2.140 82,580 -0.03(-1.38%)
Dec 08, 2008 2.180 2.230 2.142 2.170 71,514 -0.01(-0.46%)
Dec 05, 2008 2.109 2.190 2.109 2.180 7,074 +0.07(+3.32%)
Dec 04, 2008 2.180 2.210 2.110 2.110 3,169 -0.07(-3.21%)
Dec 03, 2008 2.300 2.400 2.170 2.180 14,586 -0.22(-9.17%)
Dec 02, 2008 2.510 2.510 2.400 2.400 42,150 -0.10(-4.00%)
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.