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 )

21.98 +0.09 (+0.41%)
Streaming Delayed Price Updated: 2:08 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 (%)
May 31, 2012 8.980 9.070 8.830 8.990 67,449 +0.00(+0.00%)
May 30, 2012 8.810 9.140 8.610 8.990 66,137 +0.07(+0.78%)
May 29, 2012 9.040 9.040 8.660 8.920 25,184 -0.07(-0.78%)
May 25, 2012 8.410 9.070 8.410 8.990 63,383 +0.58(+6.90%)
May 24, 2012 8.430 8.500 8.220 8.410 26,541 +0.00(+0.00%)
May 23, 2012 8.070 8.530 8.070 8.410 64,590 +0.21(+2.56%)
May 22, 2012 8.450 8.450 8.030 8.200 90,793 -0.25(-2.96%)
May 21, 2012 8.000 8.500 7.990 8.450 46,699 +0.49(+6.16%)
May 18, 2012 8.300 8.315 7.870 7.960 63,306 -0.38(-4.56%)
May 17, 2012 8.260 8.430 8.230 8.340 64,188 +0.12(+1.46%)
May 16, 2012 8.070 8.300 8.070 8.220 42,355 +0.18(+2.24%)
May 15, 2012 8.200 8.300 8.020 8.040 39,872 -0.17(-2.07%)
May 14, 2012 8.400 8.460 8.120 8.210 59,808 -0.32(-3.75%)
May 11, 2012 8.720 8.810 8.450 8.530 44,410 -0.32(-3.62%)
May 10, 2012 9.060 9.090 8.770 8.850 40,741 -0.15(-1.67%)
May 09, 2012 8.890 9.060 8.850 9.000 28,407 -0.03(-0.33%)
May 08, 2012 9.130 9.200 9.000 9.030 69,473 -0.18(-1.95%)
May 07, 2012 9.170 9.350 9.040 9.210 33,944 +0.03(+0.33%)
May 04, 2012 9.720 9.720 9.160 9.180 87,570 -0.53(-5.46%)
May 03, 2012 8.110 9.800 8.110 9.710 170,697 +1.66(+20.62%)
May 02, 2012 8.010 8.380 8.010 8.050 83,166 -0.08(-0.98%)
May 01, 2012 8.200 8.560 8.090 8.130 99,767 -0.07(-0.85%)
Apr 30, 2012 8.430 8.500 8.150 8.200 110,230 -0.30(-3.53%)
Apr 27, 2012 8.490 8.540 8.340 8.500 49,136 +0.00(+0.00%)
Apr 26, 2012 8.560 8.570 8.470 8.500 9,638 -0.05(-0.58%)
Apr 25, 2012 8.220 8.570 8.220 8.550 24,414 +0.32(+3.89%)
Apr 24, 2012 8.190 8.330 8.150 8.230 54,995 +0.05(+0.61%)
Apr 23, 2012 8.150 8.280 8.150 8.180 73,542 -0.07(-0.85%)
Apr 20, 2012 8.260 8.420 8.160 8.250 103,790 +0.11(+1.35%)
Apr 19, 2012 8.540 8.560 8.110 8.140 69,953 -0.35(-4.12%)
Apr 18, 2012 8.650 8.650 8.480 8.490 33,529 -0.19(-2.19%)
Apr 17, 2012 8.630 8.750 8.610 8.680 24,334 +0.11(+1.28%)
Apr 16, 2012 8.610 8.610 8.490 8.570 18,040 -0.01(-0.12%)
Apr 13, 2012 8.690 8.690 8.510 8.580 37,013 -0.08(-0.92%)
Apr 12, 2012 8.560 8.730 8.550 8.660 89,210 +0.15(+1.76%)
Apr 11, 2012 8.480 8.650 8.410 8.510 63,050 +0.15(+1.79%)
Apr 10, 2012 8.450 8.600 8.320 8.360 65,840 -0.01(-0.12%)
Apr 09, 2012 8.730 8.880 8.320 8.370 70,396 -0.54(-6.06%)
Apr 05, 2012 9.000 9.240 8.900 8.910 36,366 -0.11(-1.22%)
Apr 04, 2012 9.200 9.280 8.970 9.020 49,946 -0.26(-2.80%)
Apr 03, 2012 9.810 9.810 9.280 9.280 43,728 -0.57(-5.79%)
Apr 02, 2012 9.850 9.970 9.620 9.850 25,631 -0.10(-1.01%)
Mar 30, 2012 10.22 10.22 9.910 9.950 28,890 -0.10(-1.00%)
Mar 29, 2012 9.740 10.18 9.740 10.05 37,912 +0.21(+2.13%)
Mar 28, 2012 10.25 10.27 9.660 9.840 29,693 -0.40(-3.91%)
Mar 27, 2012 9.920 10.38 9.800 10.24 42,776 +0.35(+3.54%)
Mar 26, 2012 9.800 9.935 9.610 9.890 48,863 +0.24(+2.49%)
Mar 23, 2012 9.100 9.710 8.940 9.650 79,585 +0.55(+6.04%)
Mar 22, 2012 9.570 9.620 8.960 9.100 70,639 -0.54(-5.60%)
Mar 21, 2012 9.700 9.800 9.560 9.640 52,193 +0.00(+0.00%)
Mar 20, 2012 9.990 9.990 9.600 9.640 86,323 -0.15(-1.53%)
Mar 19, 2012 9.660 9.880 9.590 9.790 60,493 +0.14(+1.45%)
Mar 16, 2012 9.940 10.04 9.620 9.650 54,730 -0.25(-2.53%)
Mar 15, 2012 9.630 9.920 9.500 9.900 32,463 +0.37(+3.88%)
Mar 14, 2012 9.850 9.980 9.430 9.530 67,929 -0.38(-3.83%)
Mar 13, 2012 10.16 10.16 9.870 9.910 75,903 -0.13(-1.29%)
Mar 12, 2012 10.40 10.40 10.01 10.04 28,868 -0.36(-3.46%)
Mar 09, 2012 9.870 10.42 9.870 10.40 28,527 +0.55(+5.58%)
Mar 08, 2012 9.940 10.03 9.790 9.850 40,584 -0.03(-0.30%)
Mar 07, 2012 9.830 9.980 9.780 9.880 23,790 +0.06(+0.61%)
Mar 06, 2012 10.07 10.15 9.810 9.820 27,407 -0.35(-3.44%)
Mar 05, 2012 9.730 10.18 9.620 10.17 64,568 +0.39(+3.99%)
Mar 02, 2012 10.30 10.50 9.750 9.780 102,060 -0.54(-5.23%)
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.