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 (%)
Aug 31, 2009 3.860 3.960 3.820 3.920 6,925 +0.16(+4.26%)
Aug 28, 2009 3.780 3.900 3.760 3.760 7,414 -0.04(-1.05%)
Aug 27, 2009 3.800 3.870 3.800 3.800 3,200 -0.08(-2.06%)
Aug 26, 2009 3.890 3.970 3.591 3.880 60,597 -0.02(-0.51%)
Aug 25, 2009 3.550 3.990 3.550 3.900 44,418 +0.30(+8.33%)
Aug 24, 2009 3.940 3.940 3.550 3.600 89,445 -0.23(-6.01%)
Aug 21, 2009 3.800 3.929 3.720 3.830 10,400 +0.08(+2.13%)
Aug 20, 2009 3.690 3.770 3.589 3.750 30,848 +0.14(+3.88%)
Aug 19, 2009 3.820 3.820 3.600 3.610 1,999 -0.07(-1.90%)
Aug 18, 2009 3.560 3.699 3.550 3.680 12,470 +0.11(+3.08%)
Aug 17, 2009 3.850 3.870 3.560 3.570 30,844 -0.23(-6.05%)
Aug 14, 2009 3.800 3.910 3.620 3.800 16,600 -0.02(-0.52%)
Aug 13, 2009 3.940 3.940 3.770 3.820 16,848 -0.16(-4.02%)
Aug 12, 2009 4.000 4.000 3.950 3.980 4,968 -0.11(-2.69%)
Aug 11, 2009 3.900 4.200 3.760 4.090 70,369 +0.21(+5.41%)
Aug 10, 2009 4.000 4.010 3.880 3.880 15,501 -0.05(-1.27%)
Aug 07, 2009 3.775 4.050 3.710 3.930 18,102 +0.03(+0.77%)
Aug 06, 2009 3.970 4.050 3.570 3.900 41,036 -0.07(-1.76%)
Aug 05, 2009 4.180 4.220 3.950 3.970 48,611 -0.20(-4.82%)
Aug 04, 2009 3.750 4.190 3.670 4.171 141,441 +0.27(+6.95%)
Aug 03, 2009 3.450 3.900 3.410 3.900 65,174 +0.41(+11.75%)
Jul 31, 2009 3.510 3.520 3.440 3.490 9,915 +0.09(+2.65%)
Jul 30, 2009 3.330 3.450 3.320 3.400 10,200 +0.04(+1.19%)
Jul 29, 2009 3.320 3.360 3.320 3.360 6,975 +0.02(+0.60%)
Jul 28, 2009 3.280 3.340 3.106 3.340 20,473 +0.11(+3.41%)
Jul 27, 2009 3.160 3.270 3.030 3.230 21,500 +0.05(+1.57%)
Jul 24, 2009 3.100 3.249 3.100 3.180 4,400 +0.13(+4.26%)
Jul 23, 2009 3.220 3.280 3.000 3.050 15,705 -0.08(-2.55%)
Jul 22, 2009 3.070 3.130 3.050 3.130 6,800 +0.05(+1.59%)
Jul 21, 2009 3.230 3.230 3.080 3.081 4,647 -0.07(-2.19%)
Jul 20, 2009 3.150 3.310 3.060 3.150 16,576 +0.08(+2.61%)
Jul 17, 2009 2.920 3.070 2.900 3.070 11,010 +0.14(+4.78%)
Jul 16, 2009 3.110 3.110 2.832 2.930 12,820 -0.06(-2.01%)
Jul 15, 2009 3.010 3.110 2.760 2.990 8,932 +0.09(+3.10%)
Jul 14, 2009 3.060 3.060 2.800 2.900 5,300 -0.03(-1.02%)
Jul 13, 2009 2.860 3.010 2.860 2.930 4,900 -0.10(-3.30%)
Jul 10, 2009 3.000 3.030 2.950 3.030 1,559 -0.01(-0.27%)
Jul 09, 2009 2.970 3.080 2.881 3.038 17,853 +0.14(+4.77%)
Jul 08, 2009 3.030 3.030 2.870 2.900 32,880 -0.10(-3.33%)
Jul 07, 2009 3.270 3.310 2.990 3.000 28,671 -0.09(-2.88%)
Jul 06, 2009 3.330 3.330 2.960 3.089 78,036 -0.22(-6.70%)
Jul 02, 2009 3.410 3.450 3.310 3.311 19,291 -0.25(-6.99%)
Jul 01, 2009 3.460 3.740 3.460 3.560 55,917 +0.06(+1.71%)
Jun 30, 2009 3.520 3.600 3.450 3.500 6,690 -0.01(-0.35%)
Jun 29, 2009 3.540 3.550 3.500 3.512 8,300 -0.04(-1.06%)
Jun 26, 2009 3.470 3.550 3.420 3.550 31,153 +0.00(+0.00%)
Jun 25, 2009 3.420 3.659 3.400 3.550 32,809 +0.08(+2.31%)
Jun 24, 2009 3.850 3.900 3.470 3.470 30,293 -0.41(-10.57%)
Jun 23, 2009 3.900 3.910 3.860 3.880 14,365 +0.01(+0.26%)
Jun 22, 2009 3.860 3.980 3.840 3.870 73,699 -0.03(-0.77%)
Jun 19, 2009 3.530 4.130 3.530 3.900 98,354 +0.38(+10.80%)
Jun 18, 2009 3.360 3.560 3.360 3.520 26,504 +0.10(+2.92%)
Jun 17, 2009 3.510 3.510 3.340 3.420 54,907 -0.06(-1.72%)
Jun 16, 2009 3.300 3.490 3.250 3.480 50,047 +0.13(+3.88%)
Jun 15, 2009 3.410 3.410 3.330 3.350 38,605 -0.05(-1.47%)
Jun 12, 2009 3.400 3.550 3.400 3.400 35,237 +0.00(+0.00%)
Jun 11, 2009 3.360 3.500 3.360 3.400 42,289 -0.01(-0.29%)
Jun 10, 2009 3.510 3.560 3.340 3.410 68,491 -0.09(-2.57%)
Jun 09, 2009 3.780 3.780 3.200 3.500 281,222 -0.28(-7.41%)
Jun 08, 2009 2.840 3.780 2.700 3.780 387,671 +0.99(+35.48%)
Jun 05, 2009 2.670 2.790 2.650 2.790 104,960 +0.19(+7.31%)
Jun 04, 2009 2.600 2.610 2.580 2.600 91,706 +0.02(+0.78%)
Jun 03, 2009 2.540 2.600 2.540 2.580 19,494 +0.03(+1.18%)
Jun 02, 2009 2.500 2.600 2.500 2.550 54,419 +0.05(+2.00%)
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.