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 )

22.63 +0.51 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2010 6.800 6.810 6.570 6.650 31,244 -0.11(-1.63%)
Jun 29, 2010 6.700 6.850 6.500 6.760 56,712 +0.26(+4.00%)
Jun 25, 2010 6.030 6.520 6.010 6.500 80,754 +0.48(+7.97%)
Jun 24, 2010 6.010 6.060 6.000 6.020 10,088 -0.04(-0.66%)
Jun 23, 2010 6.080 6.080 6.000 6.060 16,454 -0.04(-0.66%)
Jun 22, 2010 6.090 6.200 5.950 6.100 31,473 +0.05(+0.83%)
Jun 21, 2010 6.130 6.130 5.980 6.050 37,988 -0.05(-0.82%)
Jun 18, 2010 6.060 6.210 5.995 6.100 20,742 +0.03(+0.49%)
Jun 17, 2010 6.300 6.300 5.950 6.070 87,396 -0.13(-2.10%)
Jun 16, 2010 6.300 6.390 6.080 6.200 144,698 -0.10(-1.59%)
Jun 15, 2010 6.330 7.200 6.170 6.300 1,004,786 +1.07(+20.46%)
Jun 14, 2010 5.010 5.470 5.000 5.230 70,675 +0.20(+3.98%)
Jun 11, 2010 5.045 5.045 4.870 5.030 64,940 -0.17(-3.27%)
Jun 10, 2010 5.100 5.240 4.940 5.200 11,490 +0.24(+4.84%)
Jun 09, 2010 5.000 5.330 4.900 4.960 37,966 +0.12(+2.48%)
Jun 08, 2010 4.850 4.850 4.760 4.840 2,219 -0.12(-2.32%)
Jun 07, 2010 4.750 5.010 4.740 4.955 11,300 -0.09(-1.88%)
Jun 04, 2010 5.150 5.150 5.000 5.050 14,763 -0.13(-2.51%)
Jun 03, 2010 5.200 5.250 4.710 5.180 14,250 +0.06(+1.17%)
Jun 02, 2010 5.070 5.120 5.070 5.120 15,200 +0.12(+2.40%)
Jun 01, 2010 5.100 5.150 4.990 5.000 19,895 -0.10(-1.96%)
May 28, 2010 5.212 5.250 4.931 5.100 2,786 -0.19(-3.59%)
May 27, 2010 5.220 5.290 5.090 5.290 13,033 +0.17(+3.32%)
May 26, 2010 5.100 5.130 5.050 5.120 37,210 +0.02(+0.39%)
May 25, 2010 4.990 5.185 4.990 5.100 27,121 -0.10(-1.92%)
May 24, 2010 5.270 5.350 5.000 5.200 294,761 -0.15(-2.80%)
May 21, 2010 4.850 5.350 4.750 5.350 75,292 +0.44(+8.96%)
May 20, 2010 4.900 5.100 4.850 4.910 11,604 -0.24(-4.66%)
May 19, 2010 5.310 5.310 5.100 5.150 12,818 -0.18(-3.38%)
May 18, 2010 5.160 5.450 5.100 5.330 41,608 +0.29(+5.65%)
May 17, 2010 5.480 5.503 4.820 5.045 72,150 -0.46(-8.44%)
May 14, 2010 5.260 5.650 5.260 5.510 33,360 +0.37(+7.20%)
May 13, 2010 5.050 5.670 5.050 5.140 18,485 +0.03(+0.59%)
May 12, 2010 5.320 5.554 5.100 5.110 15,544 -0.21(-3.95%)
May 11, 2010 5.590 5.980 5.270 5.320 26,842 -0.19(-3.45%)
May 10, 2010 5.600 5.800 5.500 5.510 17,127 +0.11(+2.04%)
May 07, 2010 5.550 5.890 5.330 5.400 12,392 -0.11(-2.00%)
May 06, 2010 5.580 5.740 5.510 5.510 6,100 -0.08(-1.43%)
May 05, 2010 5.550 5.710 5.350 5.590 6,802 +0.29(+5.47%)
May 04, 2010 5.640 5.800 5.300 5.300 10,080 -0.30(-5.36%)
May 03, 2010 5.480 5.600 5.460 5.600 3,101 +0.03(+0.54%)
Apr 30, 2010 5.700 5.700 5.570 5.570 16,560 -0.14(-2.45%)
Apr 29, 2010 5.700 5.760 5.690 5.710 13,530 +0.01(+0.18%)
Apr 28, 2010 5.520 5.730 5.520 5.700 5,960 -0.07(-1.21%)
Apr 27, 2010 5.670 5.770 5.512 5.770 16,103 +0.19(+3.41%)
Apr 26, 2010 5.580 5.700 5.550 5.580 11,048 +0.01(+0.18%)
Apr 23, 2010 5.500 5.600 5.500 5.570 18,901 +0.00(+0.00%)
Apr 22, 2010 5.500 5.590 5.500 5.570 5,107 +0.07(+1.27%)
Apr 21, 2010 5.500 5.540 5.370 5.500 12,215 +0.00(+0.00%)
Apr 20, 2010 5.370 5.500 5.370 5.500 8,200 -0.02(-0.36%)
Apr 19, 2010 5.350 5.542 5.350 5.520 2,775 +0.15(+2.71%)
Apr 16, 2010 5.350 5.570 5.350 5.374 5,701 -0.17(-3.00%)
Apr 15, 2010 5.520 5.540 5.280 5.540 10,562 +0.18(+3.36%)
Apr 14, 2010 5.310 5.500 5.290 5.360 10,006 -0.09(-1.65%)
Apr 13, 2010 5.325 5.450 5.312 5.450 13,849 -0.04(-0.73%)
Apr 12, 2010 5.590 5.590 5.310 5.490 17,183 +0.01(+0.19%)
Apr 09, 2010 5.280 5.560 5.245 5.479 89,251 +0.26(+4.97%)
Apr 08, 2010 5.230 5.480 5.150 5.220 43,064 +0.06(+1.16%)
Apr 07, 2010 4.910 5.550 4.910 5.160 21,455 -0.15(-2.82%)
Apr 06, 2010 5.370 5.380 5.310 5.310 562 -0.13(-2.39%)
Apr 05, 2010 5.490 5.580 5.350 5.440 16,753 +0.02(+0.37%)
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.