Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Pathward Financial Inc (NQ: CASH )

53.84 -0.56 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2009 3.682 3.707 3.637 3.637 15,913 -0.06(-1.52%)
Apr 29, 2009 3.468 3.693 3.458 3.693 12,971 +0.21(+5.98%)
Apr 28, 2009 3.356 3.484 3.354 3.484 9,647 +0.41(+13.23%)
Apr 27, 2009 3.077 3.077 3.077 3.077 357 +0.00(+0.00%)
Apr 24, 2009 3.167 3.217 2.826 3.077 22,794 +0.22(+7.84%)
Apr 22, 2009 2.798 2.854 2.854 2.854 1,072 +0.03(+0.99%)
Apr 21, 2009 2.826 2.826 2.826 2.826 1,072 +0.03(+1.00%)
Apr 20, 2009 2.641 2.798 2.641 2.798 21,954 +0.20(+7.53%)
Apr 17, 2009 2.630 2.630 2.602 2.602 17,872 +0.03(+0.98%)
Apr 16, 2009 2.630 2.630 2.577 2.577 18,837 +0.00(+0.00%)
Apr 15, 2009 2.598 2.598 2.577 2.577 4,289 -0.01(-0.38%)
Apr 14, 2009 2.518 2.586 2.518 2.586 23,234 +0.09(+3.64%)
Apr 13, 2009 2.518 2.591 2.484 2.495 32,102 -0.05(-1.98%)
Apr 09, 2009 2.518 2.585 2.518 2.546 10,980 +0.03(+1.11%)
Apr 08, 2009 2.551 2.551 2.518 2.518 3,574 -0.03(-1.10%)
Apr 07, 2009 2.532 2.546 2.532 2.546 1,429 +0.05(+1.90%)
Apr 06, 2009 2.515 2.602 2.451 2.498 9,876 +0.06(+2.64%)
Apr 03, 2009 2.381 2.518 2.378 2.434 9,969 +0.06(+2.35%)
Apr 02, 2009 2.652 3.006 2.378 2.378 26,451 -0.20(-7.61%)
Apr 01, 2009 3.184 3.184 2.523 2.574 18,580 -0.35(-11.96%)
Mar 31, 2009 3.142 3.142 2.924 2.924 25,711 +0.13(+4.50%)
Mar 30, 2009 3.357 3.489 2.798 2.798 7,971 -0.57(-16.94%)
Mar 26, 2009 3.435 3.435 3.368 3.368 4,146 -0.07(-1.95%)
Mar 25, 2009 3.329 3.690 3.301 3.435 63,432 +0.01(+0.24%)
Mar 23, 2009 3.427 3.427 3.427 3.427 0 +0.49(+16.67%)
Mar 20, 2009 2.938 2.938 2.938 2.938 714 +0.03(+0.96%)
Mar 19, 2009 2.805 2.910 2.805 2.910 3,663 +0.04(+1.46%)
Mar 18, 2009 2.742 2.868 2.742 2.868 3,217 +0.12(+4.54%)
Mar 17, 2009 2.448 2.753 2.098 2.743 14,165 +0.42(+17.99%)
Mar 16, 2009 2.238 2.325 2.238 2.325 16,442 +0.14(+6.54%)
Mar 13, 2009 2.084 2.238 1.958 2.182 11,456 +0.19(+9.40%)
Mar 12, 2009 1.944 1.995 1.944 1.995 7,009 +0.05(+2.59%)
Mar 11, 2009 2.151 2.151 1.888 1.944 5,897 +0.10(+5.54%)
Mar 10, 2009 2.210 2.305 1.842 1.842 45,863 -0.39(-17.48%)
Mar 09, 2009 1.986 2.232 1.986 2.232 1,429 +0.15(+7.26%)
Mar 06, 2009 1.964 2.179 1.600 2.081 76,289 -0.07(-3.38%)
Mar 05, 2009 2.031 2.154 2.031 2.154 5,182 +0.06(+2.67%)
Mar 04, 2009 2.101 2.140 2.098 2.098 50,321 -0.14(-6.25%)
Mar 02, 2009 2.252 2.308 2.238 2.238 84,500 -0.07(-3.03%)
Feb 27, 2009 2.350 2.350 2.241 2.308 29,321 -0.06(-2.37%)
Feb 26, 2009 2.260 2.364 2.260 2.364 5,719 -0.07(-2.87%)
Feb 25, 2009 2.518 2.518 2.434 2.434 20,556 -0.08(-3.33%)
Feb 24, 2009 2.574 2.574 2.428 2.518 43,272 -0.15(-5.76%)
Feb 23, 2009 2.770 2.770 2.518 2.672 23,276 -0.18(-6.37%)
Feb 20, 2009 2.658 2.854 2.588 2.854 43,604 +0.14(+5.15%)
Feb 19, 2009 2.689 2.714 2.686 2.714 5,061 +0.01(+0.52%)
Feb 18, 2009 2.692 2.728 2.686 2.700 28,688 -0.03(-1.03%)
Feb 17, 2009 2.798 2.798 2.719 2.728 7,156 -0.07(-2.50%)
Feb 13, 2009 2.658 2.868 2.658 2.798 7,813 +0.01(+0.25%)
Feb 12, 2009 2.796 2.910 2.633 2.791 49,735 +0.13(+5.00%)
Feb 11, 2009 2.700 2.742 2.658 2.658 19,362 -0.06(-2.06%)
Feb 10, 2009 2.770 2.770 2.686 2.714 39,858 -0.02(-0.88%)
Feb 09, 2009 2.700 2.742 2.588 2.738 5,157 -0.00(-0.14%)
Feb 06, 2009 2.770 2.770 2.742 2.742 5,361 -0.03(-1.01%)
Feb 05, 2009 2.834 2.834 2.770 2.770 13,225 -0.01(-0.30%)
Feb 04, 2009 2.938 3.343 2.778 2.778 61,116 +0.01(+0.30%)
Feb 03, 2009 2.764 2.837 2.672 2.770 9,440 -0.02(-0.65%)
Feb 02, 2009 2.882 2.882 2.788 2.788 2,502 +0.02(+0.66%)
Jan 30, 2009 2.607 2.770 2.591 2.770 3,088 +0.03(+1.02%)
Jan 29, 2009 2.840 2.840 2.742 2.742 4,153 -0.10(-3.45%)
Jan 28, 2009 2.840 2.840 2.840 2.840 11,080 +0.04(+1.50%)
Jan 27, 2009 2.798 2.798 2.798 2.798 3,574 -0.14(-4.76%)
Jan 26, 2009 2.910 2.938 2.910 2.938 2,323 +0.14(+5.00%)
Jan 23, 2009 2.798 2.798 2.798 2.798 1,483 -0.10(-3.29%)
Jan 22, 2009 2.831 2.910 2.812 2.893 8,943 -0.16(-5.14%)
Jan 21, 2009 2.951 3.049 2.951 3.049 1,608 +0.18(+6.34%)
Jan 20, 2009 2.993 2.993 2.868 2.868 6,033 -0.10(-3.30%)
Jan 08, 2009 2.979 2.965 2.965 2.965 2,144 -0.02(-0.75%)
Jan 07, 2009 2.796 2.988 2.796 2.988 3,141 +0.20(+7.01%)
Jan 06, 2009 2.781 2.798 2.781 2.792 2,502 +0.20(+7.89%)
Jan 05, 2009 2.845 2.845 2.588 2.588 15,738 +0.21(+8.82%)
Jan 02, 2009 2.518 2.518 2.378 2.378 23,234 -0.14(-5.56%)
Dec 31, 2008 2.238 2.896 2.098 2.518 111,340 +0.24(+10.43%)
Dec 30, 2008 2.314 2.314 2.235 2.280 13,454 +0.04(+1.87%)
Dec 29, 2008 2.238 2.238 2.238 2.238 3,935 +0.11(+4.99%)
Dec 26, 2008 2.126 2.132 2.126 2.132 1,190 -0.09(-4.13%)
Dec 22, 2008 2.213 2.224 2.168 2.224 2,044 -0.10(-4.24%)
Dec 19, 2008 2.448 2.448 2.322 2.322 1,919 -0.13(-5.14%)
Dec 18, 2008 2.512 2.518 2.445 2.448 13,014 +0.14(+6.06%)
Dec 17, 2008 2.518 2.518 2.308 2.308 37,610 -0.24(-9.34%)
Dec 16, 2008 2.521 3.427 2.521 2.546 75,170 -0.01(-0.57%)
Dec 15, 2008 2.560 2.560 2.560 2.560 357 +0.01(+0.57%)
Dec 12, 2008 2.518 2.798 2.518 2.546 25,271 +0.01(+0.55%)
Dec 11, 2008 2.515 2.736 2.265 2.532 46,850 +0.64(+34.07%)
Dec 10, 2008 1.888 1.888 1.888 1.888 650 -0.21(-10.00%)
Dec 09, 2008 2.112 2.126 2.098 2.098 6,551 -0.08(-3.85%)
Dec 08, 2008 2.224 2.235 2.098 2.182 4,825 -0.06(-2.50%)
Dec 05, 2008 2.098 2.302 2.098 2.238 2,770 +0.00(+0.00%)
Dec 04, 2008 2.487 2.736 2.115 2.238 30,801 -0.25(-10.01%)
Dec 03, 2008 2.532 2.730 2.487 2.487 30,025 +0.06(+2.30%)
Dec 01, 2008 2.518 2.431 2.431 2.431 2,859 -0.09(-3.44%)
Nov 28, 2008 2.518 2.518 2.518 2.518 1,447 +0.10(+4.05%)
Nov 26, 2008 2.504 2.518 2.420 2.420 6,015 -0.01(-0.57%)
Nov 25, 2008 2.252 2.518 2.252 2.434 9,561 +0.00(+0.00%)
Nov 24, 2008 2.518 2.518 2.255 2.434 4,468 -0.08(-3.33%)
Nov 21, 2008 2.518 2.518 2.518 2.518 1,072 +0.04(+1.58%)
Nov 19, 2008 2.484 2.479 2.479 2.479 7,863 -0.32(-11.40%)
Nov 18, 2008 2.798 2.798 2.798 2.798 357 +0.00(+0.00%)
Nov 17, 2008 3.007 3.007 2.798 2.798 6,291 -0.41(-12.66%)
Nov 14, 2008 3.021 3.203 3.021 3.203 718 +0.01(+0.44%)
Nov 13, 2008 2.806 3.189 2.798 3.189 2,502 +0.26(+8.88%)
Nov 12, 2008 3.332 3.332 2.658 2.929 16,789 -0.14(-4.64%)
Nov 11, 2008 3.301 3.301 2.862 3.072 20,016 -0.44(-12.58%)
Nov 10, 2008 3.354 3.514 3.354 3.514 4,121 +0.38(+12.24%)
Nov 07, 2008 3.021 3.131 3.021 3.131 4,646 +0.04(+1.18%)
Nov 05, 2008 3.094 3.094 3.094 3.094 0 +0.05(+1.56%)
Nov 04, 2008 3.047 3.047 3.033 3.047 4,067 -0.02(-0.55%)
Nov 03, 2008 3.063 3.063 3.063 3.063 1,540 +0.01(+0.46%)
Oct 31, 2008 3.340 3.340 3.049 3.049 14,315 -0.17(-5.22%)
Oct 30, 2008 3.217 3.217 3.217 3.217 357 +0.00(+0.00%)
Oct 29, 2008 3.189 3.217 3.189 3.217 10,197 +0.03(+0.88%)
Oct 28, 2008 3.007 3.189 2.854 3.189 8,335 +0.04(+1.33%)
Oct 27, 2008 3.147 3.525 3.147 3.147 4,403 +0.10(+3.21%)
Oct 24, 2008 2.938 3.083 2.938 3.049 10,365 -0.22(-6.84%)
Oct 23, 2008 2.876 3.273 2.876 3.273 1,572 +0.48(+17.00%)
Oct 22, 2008 2.798 3.273 2.798 2.798 6,076 -0.14(-4.76%)
Oct 21, 2008 3.396 3.396 2.938 2.938 7,863 -0.11(-3.67%)
Oct 20, 2008 3.352 4.057 3.007 3.049 61,598 -0.17(-5.13%)
Oct 17, 2008 3.270 3.357 3.214 3.214 16,846 +0.27(+9.32%)
Oct 15, 2008 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
Oct 14, 2008 3.449 3.449 2.800 2.940 29,875 +0.00(+0.00%)
Oct 13, 2008 2.918 3.273 2.602 2.940 55,990 +0.28(+10.52%)
Oct 10, 2008 3.357 3.357 2.661 2.661 19,638 -0.64(-19.34%)
Oct 09, 2008 2.965 3.298 3.105 3.298 65,770 +0.36(+12.29%)
Oct 08, 2008 3.441 3.441 2.800 2.938 34,636 -0.49(-14.29%)
Oct 07, 2008 3.917 3.917 3.360 3.427 46,468 -0.62(-15.34%)
Oct 06, 2008 4.406 4.806 3.567 4.048 40,212 -0.43(-9.56%)
Oct 03, 2008 4.476 4.476 4.476 4.476 7,399 -0.01(-0.19%)
Oct 02, 2008 4.854 4.854 4.482 4.485 19,530 -0.25(-5.37%)
Oct 01, 2008 4.616 4.790 4.613 4.739 31,616 -0.02(-0.35%)
Sep 30, 2008 4.616 4.756 4.479 4.756 11,438 -0.08(-1.73%)
Sep 29, 2008 4.756 5.595 4.546 4.840 37,063 +0.13(+2.67%)
Sep 26, 2008 4.756 4.812 4.714 4.714 7,041 +0.03(+0.60%)
Sep 25, 2008 4.686 4.686 4.686 4.686 357 -0.08(-1.62%)
Sep 24, 2008 4.763 4.763 4.763 4.763 10,723 -0.00(-0.03%)
Sep 23, 2008 4.756 4.845 4.756 4.764 4,357 +0.01(+0.18%)
Sep 22, 2008 4.616 5.033 4.616 4.756 12,199 +0.01(+0.30%)
Sep 19, 2008 4.759 5.064 4.742 4.742 10,022 -0.14(-2.87%)
Sep 18, 2008 4.826 4.981 4.826 4.882 3,931 +0.06(+1.16%)
Sep 17, 2008 4.966 4.966 4.823 4.826 7,034 -0.14(-2.82%)
Sep 15, 2008 4.966 4.966 4.966 4.966 3,931 -0.14(-2.69%)
Sep 12, 2008 5.039 5.103 4.952 5.103 7,720 +0.27(+5.55%)
Sep 11, 2008 4.840 4.840 4.834 4.834 3,931 -0.23(-4.53%)
Sep 10, 2008 5.064 5.064 5.064 5.064 1,429 +0.00(+0.08%)
Sep 09, 2008 5.011 5.136 5.008 5.060 24,306 +0.07(+1.38%)
Sep 08, 2008 4.910 4.991 4.907 4.991 1,072 -0.11(-2.25%)
Sep 05, 2008 5.106 5.106 5.106 5.106 357 +0.07(+1.39%)
Sep 04, 2008 5.176 5.176 4.899 5.036 18,587 -0.29(-5.36%)
Sep 03, 2008 5.539 5.567 5.321 5.321 11,134 +0.08(+1.44%)
Sep 02, 2008 5.315 5.315 5.246 5.246 6,434 -0.07(-1.32%)
Aug 29, 2008 5.315 5.315 5.315 5.315 600 +0.02(+0.37%)
Aug 28, 2008 5.315 5.315 5.292 5.296 11,910 -0.02(-0.37%)
Aug 27, 2008 5.534 5.534 5.111 5.315 6,791 -0.22(-4.04%)
Aug 21, 2008 5.539 5.539 5.539 5.539 1,072 -0.08(-1.49%)
Aug 20, 2008 5.735 5.735 5.623 5.623 5,004 -0.08(-1.42%)
Aug 18, 2008 5.928 5.928 5.702 5.704 1,429 +0.07(+1.19%)
Aug 15, 2008 5.665 5.665 5.637 5.637 8,221 -0.18(-3.17%)
Aug 14, 2008 5.847 5.878 5.595 5.822 8,060 +0.15(+2.69%)
Aug 13, 2008 5.735 5.735 5.660 5.669 4,789 -0.21(-3.50%)
Aug 12, 2008 5.696 6.295 5.696 5.875 9,025 +0.00(+0.00%)
Aug 11, 2008 5.875 6.854 5.875 5.875 6,301 -0.28(-4.55%)
Aug 08, 2008 5.976 6.295 5.976 6.155 2,859 -0.23(-3.61%)
Aug 07, 2008 6.020 6.541 5.895 6.386 4,832 +0.20(+3.19%)
Aug 06, 2008 6.591 6.591 6.188 6.188 12,242 -0.67(-9.71%)
Aug 05, 2008 6.488 6.854 6.432 6.854 9,329 +0.47(+7.41%)
Aug 04, 2008 6.490 7.131 6.381 6.381 13,300 -0.24(-3.67%)
Aug 01, 2008 6.572 6.625 6.572 6.625 1,000 -0.18(-2.59%)
Jul 31, 2008 6.714 7.134 6.714 6.801 2,670 +0.02(+0.25%)
Jul 30, 2008 6.798 7.098 6.751 6.784 50,757 -0.19(-2.77%)
Jul 29, 2008 6.977 6.977 6.977 6.977 1,783 +0.46(+6.99%)
Jul 28, 2008 6.920 7.268 6.474 6.521 25,457 -0.75(-10.31%)
Jul 25, 2008 7.272 7.274 6.896 7.271 3,467 +0.17(+2.32%)
Jul 24, 2008 7.551 7.551 7.106 7.106 13,593 -0.31(-4.15%)
Jul 23, 2008 7.414 7.414 7.414 7.414 357 -0.20(-2.57%)
Jul 22, 2008 7.414 7.610 7.414 7.610 9,050 +0.06(+0.74%)
Jul 21, 2008 7.131 7.554 7.103 7.554 14,733 +0.28(+3.89%)
Jul 18, 2008 7.271 7.271 7.271 7.271 0 +0.00(+0.00%)
Jul 17, 2008 7.271 7.271 7.271 7.271 13,225 +0.00(+0.00%)
Jul 16, 2008 7.271 7.271 7.271 7.271 0 +0.00(+0.00%)
Jul 15, 2008 6.860 7.408 6.809 7.271 3,931 -0.14(-1.92%)
Jul 14, 2008 7.414 7.414 7.414 7.414 357 -0.07(-0.93%)
Jul 11, 2008 7.484 7.484 7.484 7.484 357 -0.04(-0.59%)
Jul 10, 2008 7.551 7.551 7.414 7.528 6,434 -0.03(-0.33%)
Jul 09, 2008 7.551 7.668 6.798 7.554 6,791 -0.02(-0.26%)
Jul 08, 2008 7.417 7.624 7.417 7.573 2,502 -0.13(-1.74%)
Jul 07, 2008 7.973 8.001 7.500 7.707 3,259 +0.29(+3.92%)
Jul 04, 2008 7.417 7.417 7.417 7.417 0 +0.00(+0.00%)
Jul 03, 2008 7.417 7.417 7.417 7.417 0 +0.00(+0.00%)
Jul 02, 2008 7.467 7.526 7.417 7.417 4,721 +0.00(+0.04%)
Jul 01, 2008 7.414 7.414 7.400 7.414 8,349 +0.27(+3.78%)
Jun 30, 2008 7.143 7.143 7.143 7.143 0 +0.00(+0.00%)
Jun 27, 2008 7.457 7.457 7.143 7.143 1,411 +0.01(+0.13%)
Jun 26, 2008 7.134 7.134 7.134 7.134 1,072 -0.42(-5.56%)
Jun 25, 2008 7.554 7.554 7.554 7.554 0 +0.00(+0.00%)
Jun 24, 2008 7.554 7.554 7.554 7.554 357 +0.00(+0.00%)
Jun 23, 2008 7.540 7.554 7.540 7.554 2,502 +0.14(+1.85%)
Jun 20, 2008 7.042 7.453 7.039 7.417 17,221 +0.37(+5.24%)
Jun 19, 2008 6.717 7.106 6.717 7.047 9,304 +0.34(+5.09%)
Jun 18, 2008 6.686 6.706 6.686 6.706 7,506 +0.05(+0.80%)
Jun 17, 2008 6.653 6.653 6.653 6.653 0 +0.00(+0.00%)
Jun 16, 2008 6.504 6.700 6.325 6.653 35,691 -0.27(-3.88%)
Jun 13, 2008 6.460 6.921 6.460 6.921 10,591 -0.06(-0.84%)
Jun 12, 2008 6.986 6.994 6.980 6.980 1,419 -0.01(-0.20%)
Jun 11, 2008 6.714 6.994 6.714 6.994 9,815 -0.02(-0.30%)
Jun 10, 2008 6.527 7.131 6.342 7.015 8,228 +0.30(+4.44%)
Jun 09, 2008 6.714 6.994 6.658 6.717 22,125 -0.24(-3.38%)
Jun 06, 2008 6.868 6.952 6.868 6.952 2,144 -0.11(-1.58%)
Jun 05, 2008 6.966 7.064 6.966 7.064 1,072 -0.04(-0.59%)
Jun 04, 2008 7.064 7.237 7.064 7.106 5,908 -0.10(-1.36%)
Jun 03, 2008 7.201 7.204 7.064 7.204 2,394 +0.11(+1.50%)
Jun 02, 2008 7.201 7.201 7.008 7.098 9,082 +0.11(+1.56%)
May 30, 2008 6.983 7.008 6.980 6.988 5,172 -0.08(-1.07%)
May 29, 2008 6.818 7.064 6.818 7.064 6,255 -0.02(-0.32%)
May 28, 2008 7.176 7.176 6.997 7.086 5,947 -0.36(-4.88%)
May 27, 2008 7.268 7.467 7.268 7.450 1,429 +0.32(+4.43%)
May 26, 2008 7.009 7.134 7.009 7.134 2,144 +0.00(+0.00%)
May 23, 2008 7.009 7.134 7.009 7.134 2,144 +0.14(+2.00%)
May 22, 2008 6.874 7.551 6.714 6.994 14,297 +0.00(+0.00%)
May 21, 2008 7.218 7.423 6.977 6.994 27,880 -0.29(-3.97%)
May 20, 2008 7.372 7.973 7.274 7.283 12,968 -0.27(-3.58%)
May 19, 2008 7.531 8.177 7.319 7.554 69,930 +0.34(+4.65%)
May 16, 2008 5.620 7.377 5.620 7.218 289,031 +1.64(+29.32%)
May 15, 2008 5.592 5.592 5.581 5.581 1,787 +0.06(+1.01%)
May 14, 2008 5.450 5.525 5.450 5.525 8,578 +0.12(+2.23%)
May 13, 2008 5.405 5.408 5.405 5.405 4,789 +0.20(+3.93%)
May 12, 2008 5.204 5.288 5.201 5.201 2,144 +0.07(+1.31%)
May 09, 2008 4.756 5.134 4.756 5.134 2,502 +0.38(+8.07%)
May 08, 2008 4.756 4.756 4.678 4.750 17,765 +0.19(+4.17%)
May 07, 2008 4.616 4.616 4.490 4.560 23,309 +0.08(+1.88%)
May 06, 2008 4.454 4.521 4.437 4.476 19,530 -0.07(-1.51%)
May 05, 2008 4.545 4.545 4.545 4.545 357 -0.05(-1.13%)
May 02, 2008 4.756 4.756 4.476 4.596 39,948 -0.16(-3.35%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.