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 )

53.31 +0.15 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 28, 2009 6.029 6.029 6.029 6.029 0 -0.27(-4.31%)
Oct 27, 2009 6.301 6.301 6.301 6.301 1,449 +0.00(+0.00%)
Oct 22, 2009 6.287 6.301 6.301 6.301 1,785 -0.02(-0.27%)
Oct 21, 2009 6.278 6.317 6.258 6.317 4,353 +0.05(+0.74%)
Oct 20, 2009 6.497 6.637 6.271 6.271 9,477 -0.00(-0.02%)
Oct 19, 2009 6.396 6.396 6.272 6.272 714 -0.00(-0.07%)
Oct 16, 2009 6.637 6.637 6.277 6.277 2,746 -0.23(-3.55%)
Oct 15, 2009 6.628 6.628 6.494 6.508 2,142 -0.07(-1.11%)
Oct 14, 2009 6.651 6.651 6.580 6.580 5,713 -0.06(-0.90%)
Oct 13, 2009 6.640 6.640 6.640 6.640 714 -0.01(-0.16%)
Oct 12, 2009 6.632 6.651 6.539 6.651 36,486 +0.00(+0.01%)
Oct 09, 2009 6.650 6.650 6.650 6.650 1,071 +0.10(+1.58%)
Oct 08, 2009 6.558 6.640 6.547 6.547 3,149 -0.10(-1.43%)
Oct 07, 2009 6.651 6.651 6.639 6.642 4,303 -0.01(-0.19%)
Oct 06, 2009 6.606 6.655 6.555 6.655 1,460 +0.00(+0.06%)
Oct 05, 2009 6.511 6.651 6.441 6.651 10,881 +0.01(+0.21%)
Oct 02, 2009 6.637 6.651 6.634 6.637 8,445 +0.00(+0.00%)
Oct 01, 2009 6.642 6.693 6.623 6.637 5,624 -0.04(-0.67%)
Sep 30, 2009 6.223 6.681 6.223 6.681 21,519 +0.10(+1.58%)
Sep 29, 2009 6.581 6.581 6.578 6.578 1,078 -0.07(-1.09%)
Sep 28, 2009 6.564 6.651 6.564 6.651 3,581 +0.02(+0.30%)
Sep 25, 2009 6.609 6.631 6.497 6.631 4,999 +0.25(+3.92%)
Sep 24, 2009 6.381 6.381 6.381 6.381 714 -0.04(-0.66%)
Sep 18, 2009 6.441 6.424 6.424 6.424 5,713 -0.03(-0.52%)
Sep 17, 2009 6.735 6.735 6.455 6.457 7,499 -0.28(-4.12%)
Sep 16, 2009 6.634 6.861 6.359 6.735 40,414 +0.20(+3.00%)
Sep 15, 2009 6.595 6.595 6.539 6.539 3,996 -0.07(-1.06%)
Sep 14, 2009 6.550 6.609 6.533 6.609 6,963 +0.17(+2.56%)
Sep 11, 2009 6.441 6.595 6.441 6.443 34,397 +0.11(+1.77%)
Sep 10, 2009 6.239 6.578 6.239 6.331 62,734 -0.25(-3.75%)
Sep 09, 2009 6.553 6.581 6.160 6.578 31,426 -0.00(-0.04%)
Sep 08, 2009 6.275 6.581 6.275 6.581 10,713 +0.34(+5.38%)
Sep 04, 2009 6.228 6.272 6.228 6.245 18,052 +0.01(+0.22%)
Sep 03, 2009 6.043 6.382 6.043 6.231 16,262 -0.09(-1.46%)
Sep 02, 2009 6.245 6.323 6.245 6.323 18,569 +0.36(+6.06%)
Sep 01, 2009 6.032 6.160 5.962 5.962 55,206 -0.06(-0.98%)
Aug 31, 2009 6.032 6.100 6.020 6.020 6,070 -0.10(-1.60%)
Aug 28, 2009 6.245 6.245 6.021 6.118 5,967 -0.17(-2.69%)
Aug 26, 2009 6.298 6.298 6.160 6.288 4,331 +0.11(+1.79%)
Aug 24, 2009 6.132 6.177 6.177 6.177 12,499 +0.00(+0.02%)
Aug 21, 2009 6.163 6.177 6.160 6.176 21,783 +0.01(+0.11%)
Aug 20, 2009 6.090 6.188 6.090 6.169 7,856 -0.02(-0.32%)
Aug 19, 2009 6.191 6.354 6.188 6.188 2,856 -0.01(-0.09%)
Aug 18, 2009 6.160 6.194 6.034 6.194 9,852 +0.03(+0.55%)
Aug 17, 2009 6.191 6.191 6.160 6.160 3,574 +0.00(+0.00%)
Aug 13, 2009 6.034 6.160 6.160 6.160 6,070 -0.02(-0.40%)
Aug 12, 2009 6.298 6.413 6.183 6.185 22,855 -0.13(-2.05%)
Aug 11, 2009 6.441 6.558 6.222 6.314 97,852 -0.27(-4.04%)
Aug 10, 2009 6.160 6.581 6.160 6.581 9,659 +0.36(+5.76%)
Aug 07, 2009 6.441 6.581 6.062 6.222 53,677 -0.36(-5.45%)
Aug 06, 2009 6.441 6.694 6.441 6.581 14,138 +0.30(+4.72%)
Aug 05, 2009 6.225 6.421 6.222 6.284 6,070 -0.13(-2.05%)
Aug 04, 2009 6.222 6.418 6.222 6.415 7,495 +0.06(+0.88%)
Aug 03, 2009 6.162 6.359 6.160 6.359 9,042 +0.14(+2.21%)
Jul 31, 2009 6.090 6.222 6.062 6.222 17,455 +0.17(+2.87%)
Jul 30, 2009 6.145 6.146 6.020 6.048 21,355 -0.10(-1.59%)
Jul 29, 2009 6.152 6.152 6.142 6.146 10,356 +0.03(+0.46%)
Jul 28, 2009 6.281 6.281 6.118 6.118 853 -0.59(-8.81%)
Jul 27, 2009 6.301 6.709 6.188 6.709 4,999 +0.41(+6.49%)
Jul 24, 2009 6.160 6.301 6.135 6.301 48,553 +0.16(+2.55%)
Jul 22, 2009 6.023 6.144 6.144 6.144 8,213 +0.12(+2.00%)
Jul 21, 2009 6.023 6.023 6.023 6.023 714 +0.00(+0.05%)
Jul 20, 2009 6.020 6.020 6.020 6.020 714 -0.13(-2.09%)
Jul 17, 2009 5.740 6.149 5.740 6.149 8,363 +0.75(+13.96%)
Jul 16, 2009 5.396 5.396 5.396 5.396 357 -0.44(-7.58%)
Jul 13, 2009 5.838 5.838 5.838 5.838 0 +0.03(+0.48%)
Jul 10, 2009 5.878 5.948 5.810 5.810 4,285 +0.26(+4.69%)
Jul 08, 2009 5.550 5.550 5.550 5.550 0 -0.33(-5.62%)
Jul 07, 2009 5.880 5.880 5.880 5.880 1,071 -0.07(-1.18%)
Jul 06, 2009 5.850 5.953 5.739 5.950 14,816 +0.35(+6.30%)
Jul 02, 2009 5.880 5.880 5.598 5.598 12,873 -0.42(-7.02%)
Jul 01, 2009 5.953 6.020 5.880 6.020 18,955 -0.01(-0.09%)
Jun 30, 2009 5.950 6.160 5.950 6.026 7,142 +0.08(+1.27%)
Jun 29, 2009 5.950 5.950 5.950 5.950 5,299 -0.00(-0.05%)
Jun 26, 2009 5.698 5.953 5.698 5.953 54,281 +0.00(+0.05%)
Jun 25, 2009 5.953 5.953 5.950 5.950 3,214 +0.06(+0.95%)
Jun 24, 2009 5.978 5.978 5.894 5.894 15,888 -0.06(-0.94%)
Jun 23, 2009 5.950 6.158 5.936 5.950 15,184 +0.00(+0.00%)
Jun 22, 2009 5.950 5.953 5.684 5.950 113,576 +0.00(+0.00%)
Jun 19, 2009 5.950 5.950 5.684 5.950 40,568 +0.00(+0.00%)
Jun 18, 2009 5.950 5.950 5.950 5.950 1,785 +0.07(+1.19%)
Jun 17, 2009 5.600 5.911 5.600 5.880 9,284 -0.00(-0.05%)
Jun 16, 2009 5.799 5.978 5.799 5.883 3,214 -0.10(-1.59%)
Jun 15, 2009 5.936 5.978 5.880 5.978 16,805 +0.10(+1.67%)
Jun 12, 2009 5.600 6.160 5.600 5.880 7,142 +0.31(+5.63%)
Jun 11, 2009 5.460 5.567 5.460 5.567 4,999 +0.03(+0.61%)
Jun 10, 2009 5.550 5.550 5.446 5.533 27,140 +0.46(+9.17%)
Jun 09, 2009 5.046 5.250 5.046 5.068 7,856 +0.03(+0.50%)
Jun 08, 2009 5.217 5.217 5.043 5.043 5,356 -0.05(-1.04%)
Jun 05, 2009 4.886 5.102 4.886 5.096 52,852 +0.20(+4.00%)
Jun 04, 2009 4.895 4.900 4.755 4.900 14,641 +0.01(+0.11%)
Jun 03, 2009 4.755 4.934 4.512 4.895 8,827 +0.07(+1.45%)
Jun 02, 2009 4.301 4.825 3.918 4.825 29,119 +0.35(+7.82%)
Jun 01, 2009 4.340 4.508 4.340 4.475 57,506 +0.10(+2.24%)
May 29, 2009 4.293 4.377 4.196 4.377 28,019 +0.18(+4.20%)
May 28, 2009 4.172 4.320 4.072 4.200 33,722 -0.11(-2.60%)
May 27, 2009 4.312 4.312 4.312 4.312 4,642 +0.19(+4.62%)
May 26, 2009 3.646 4.324 3.609 4.122 50,838 +0.03(+0.75%)
May 22, 2009 4.004 4.130 4.004 4.091 4,285 -0.04(-0.95%)
May 21, 2009 3.979 4.130 3.979 4.130 5,713 -0.33(-7.47%)
May 20, 2009 4.273 4.472 4.273 4.464 7,517 +0.24(+5.56%)
May 19, 2009 4.284 4.284 4.203 4.228 8,927 -0.08(-1.95%)
May 18, 2009 4.311 4.340 4.284 4.312 24,069 -0.01(-0.32%)
May 15, 2009 4.060 4.402 4.060 4.326 28,354 +0.04(+0.85%)
May 14, 2009 4.830 4.830 3.979 4.290 78,115 -0.43(-9.13%)
May 13, 2009 4.142 4.730 4.142 4.721 22,408 +0.37(+8.56%)
May 12, 2009 4.228 4.480 4.228 4.349 11,702 +0.12(+2.85%)
May 11, 2009 4.228 4.230 4.228 4.228 1,785 -0.04(-0.98%)
May 08, 2009 4.198 4.270 4.098 4.270 17,162 +0.21(+5.17%)
May 07, 2009 4.130 4.130 3.724 4.060 9,988 +0.00(+0.00%)
May 06, 2009 3.892 4.060 3.892 4.060 13,541 +0.19(+4.92%)
May 05, 2009 3.845 4.063 3.845 3.870 5,713 +0.08(+2.07%)
May 04, 2009 3.792 3.792 3.792 3.792 357 +0.01(+0.30%)
May 01, 2009 3.709 3.780 3.709 3.780 11,416 +0.14(+3.85%)
Apr 30, 2009 3.685 3.710 3.640 3.640 15,898 -0.06(-1.52%)
Apr 29, 2009 3.471 3.696 3.461 3.696 12,959 +0.21(+5.98%)
Apr 28, 2009 3.359 3.488 3.357 3.488 9,638 +0.41(+13.23%)
Apr 27, 2009 3.080 3.080 3.080 3.080 357 +0.00(+0.00%)
Apr 24, 2009 3.170 3.220 2.828 3.080 22,773 +0.22(+7.84%)
Apr 22, 2009 2.800 2.856 2.856 2.856 1,071 +0.03(+0.99%)
Apr 21, 2009 2.828 2.828 2.828 2.828 1,071 +0.03(+1.00%)
Apr 20, 2009 2.643 2.800 2.643 2.800 21,933 +0.20(+7.53%)
Apr 17, 2009 2.632 2.632 2.604 2.604 17,855 +0.03(+0.98%)
Apr 16, 2009 2.632 2.632 2.579 2.579 18,819 +0.00(+0.00%)
Apr 15, 2009 2.600 2.600 2.579 2.579 4,285 -0.01(-0.38%)
Apr 14, 2009 2.520 2.589 2.520 2.589 23,212 +0.09(+3.64%)
Apr 13, 2009 2.520 2.593 2.487 2.498 32,072 -0.05(-1.98%)
Apr 09, 2009 2.520 2.587 2.520 2.548 10,970 +0.03(+1.11%)
Apr 08, 2009 2.554 2.554 2.520 2.520 3,571 -0.03(-1.10%)
Apr 07, 2009 2.534 2.548 2.534 2.548 1,428 +0.05(+1.90%)
Apr 06, 2009 2.517 2.604 2.453 2.501 9,867 +0.06(+2.64%)
Apr 03, 2009 2.383 2.520 2.380 2.436 9,959 +0.06(+2.35%)
Apr 02, 2009 2.655 3.009 2.380 2.380 26,426 -0.20(-7.61%)
Apr 01, 2009 3.187 3.187 2.526 2.576 18,562 -0.35(-11.96%)
Mar 31, 2009 3.145 3.145 2.926 2.926 25,687 +0.13(+4.50%)
Mar 30, 2009 3.360 3.492 2.800 2.800 7,963 -0.57(-16.94%)
Mar 26, 2009 3.439 3.439 3.371 3.371 4,142 -0.07(-1.95%)
Mar 25, 2009 3.332 3.693 3.304 3.439 63,373 +0.01(+0.24%)
Mar 23, 2009 3.430 3.430 3.430 3.430 0 +0.49(+16.67%)
Mar 20, 2009 2.940 2.940 2.940 2.940 714 +0.03(+0.96%)
Mar 19, 2009 2.807 2.912 2.807 2.912 3,660 +0.04(+1.46%)
Mar 18, 2009 2.744 2.870 2.744 2.870 3,214 +0.12(+4.54%)
Mar 17, 2009 2.450 2.755 2.100 2.746 14,152 +0.42(+17.99%)
Mar 16, 2009 2.240 2.327 2.240 2.327 16,427 +0.14(+6.54%)
Mar 13, 2009 2.086 2.240 1.960 2.184 11,445 +0.19(+9.40%)
Mar 12, 2009 1.946 1.997 1.946 1.997 7,003 +0.05(+2.59%)
Mar 11, 2009 2.153 2.153 1.890 1.946 5,892 +0.10(+5.54%)
Mar 10, 2009 2.212 2.307 1.844 1.844 45,821 -0.39(-17.48%)
Mar 09, 2009 1.988 2.235 1.988 2.235 1,428 +0.15(+7.26%)
Mar 06, 2009 1.966 2.181 1.602 2.083 76,218 -0.07(-3.38%)
Mar 05, 2009 2.033 2.156 2.033 2.156 5,178 +0.06(+2.67%)
Mar 04, 2009 2.103 2.142 2.100 2.100 50,274 -0.14(-6.25%)
Mar 02, 2009 2.254 2.310 2.240 2.240 84,421 -0.07(-3.03%)
Feb 27, 2009 2.352 2.352 2.243 2.310 29,294 -0.06(-2.37%)
Feb 26, 2009 2.263 2.366 2.263 2.366 5,713 -0.07(-2.87%)
Feb 25, 2009 2.520 2.520 2.436 2.436 20,537 -0.08(-3.33%)
Feb 24, 2009 2.576 2.576 2.431 2.520 43,232 -0.15(-5.76%)
Feb 23, 2009 2.772 2.772 2.520 2.674 23,255 -0.18(-6.37%)
Feb 20, 2009 2.660 2.856 2.590 2.856 43,564 +0.14(+5.15%)
Feb 19, 2009 2.691 2.716 2.688 2.716 5,056 +0.01(+0.52%)
Feb 18, 2009 2.695 2.730 2.688 2.702 28,661 -0.03(-1.03%)
Feb 17, 2009 2.800 2.800 2.722 2.730 7,149 -0.07(-2.50%)
Feb 13, 2009 2.660 2.870 2.660 2.800 7,806 +0.01(+0.25%)
Feb 12, 2009 2.799 2.912 2.635 2.793 49,688 +0.13(+5.00%)
Feb 11, 2009 2.702 2.744 2.660 2.660 19,344 -0.06(-2.06%)
Feb 10, 2009 2.772 2.772 2.688 2.716 39,821 -0.02(-0.88%)
Feb 09, 2009 2.702 2.744 2.590 2.740 5,153 -0.00(-0.14%)
Feb 06, 2009 2.772 2.772 2.744 2.744 5,356 -0.03(-1.01%)
Feb 05, 2009 2.837 2.837 2.772 2.772 13,213 -0.01(-0.30%)
Feb 04, 2009 2.940 3.346 2.781 2.781 61,059 +0.01(+0.30%)
Feb 03, 2009 2.767 2.839 2.674 2.772 9,431 -0.02(-0.65%)
Feb 02, 2009 2.884 2.884 2.790 2.790 2,499 +0.02(+0.66%)
Jan 30, 2009 2.610 2.772 2.593 2.772 3,085 +0.03(+1.02%)
Jan 29, 2009 2.842 2.842 2.744 2.744 4,149 -0.10(-3.45%)
Jan 28, 2009 2.842 2.842 2.842 2.842 11,070 +0.04(+1.50%)
Jan 27, 2009 2.800 2.800 2.800 2.800 3,571 -0.14(-4.76%)
Jan 26, 2009 2.912 2.940 2.912 2.940 2,321 +0.14(+5.00%)
Jan 23, 2009 2.800 2.800 2.800 2.800 1,482 -0.10(-3.29%)
Jan 22, 2009 2.834 2.912 2.814 2.895 8,935 -0.16(-5.14%)
Jan 21, 2009 2.954 3.052 2.954 3.052 1,607 +0.18(+6.34%)
Jan 20, 2009 2.996 2.996 2.870 2.870 6,028 -0.10(-3.30%)
Jan 08, 2009 2.982 2.968 2.968 2.968 2,142 -0.02(-0.75%)
Jan 07, 2009 2.798 2.991 2.798 2.991 3,139 +0.20(+7.01%)
Jan 06, 2009 2.783 2.800 2.783 2.795 2,499 +0.20(+7.89%)
Jan 05, 2009 2.848 2.848 2.590 2.590 15,723 +0.21(+8.82%)
Jan 02, 2009 2.520 2.520 2.380 2.380 23,212 -0.14(-5.56%)
Dec 31, 2008 2.240 2.898 2.100 2.520 111,237 +0.24(+10.43%)
Dec 30, 2008 2.316 2.316 2.237 2.282 13,441 +0.04(+1.87%)
Dec 29, 2008 2.240 2.240 2.240 2.240 3,931 +0.11(+4.99%)
Dec 26, 2008 2.128 2.134 2.128 2.134 1,189 -0.09(-4.13%)
Dec 22, 2008 2.215 2.226 2.170 2.226 2,042 -0.10(-4.24%)
Dec 19, 2008 2.450 2.450 2.324 2.324 1,917 -0.13(-5.14%)
Dec 18, 2008 2.515 2.520 2.447 2.450 13,002 +0.14(+6.06%)
Dec 17, 2008 2.520 2.520 2.310 2.310 37,575 -0.24(-9.34%)
Dec 16, 2008 2.523 3.430 2.523 2.548 75,101 -0.01(-0.57%)
Dec 15, 2008 2.563 2.563 2.563 2.563 357 +0.01(+0.57%)
Dec 12, 2008 2.520 2.800 2.520 2.548 25,247 +0.01(+0.55%)
Dec 11, 2008 2.517 2.739 2.267 2.534 46,806 +0.64(+34.07%)
Dec 10, 2008 1.890 1.890 1.890 1.890 649 -0.21(-10.00%)
Dec 09, 2008 2.114 2.128 2.100 2.100 6,545 -0.08(-3.85%)
Dec 08, 2008 2.226 2.237 2.100 2.184 4,821 -0.06(-2.50%)
Dec 05, 2008 2.100 2.305 2.100 2.240 2,767 +0.00(+0.00%)
Dec 04, 2008 2.489 2.739 2.117 2.240 30,772 -0.25(-10.01%)
Dec 03, 2008 2.534 2.733 2.489 2.489 29,997 +0.06(+2.30%)
Dec 01, 2008 2.520 2.433 2.433 2.433 2,856 -0.09(-3.44%)
Nov 28, 2008 2.520 2.520 2.520 2.520 1,446 +0.10(+4.05%)
Nov 26, 2008 2.506 2.520 2.422 2.422 6,010 -0.01(-0.57%)
Nov 25, 2008 2.254 2.520 2.254 2.436 9,552 +0.00(+0.00%)
Nov 24, 2008 2.520 2.520 2.257 2.436 4,463 -0.08(-3.33%)
Nov 21, 2008 2.520 2.520 2.520 2.520 1,071 +0.04(+1.58%)
Nov 19, 2008 2.487 2.481 2.481 2.481 7,856 -0.32(-11.40%)
Nov 18, 2008 2.800 2.800 2.800 2.800 357 +0.00(+0.00%)
Nov 17, 2008 3.010 3.010 2.800 2.800 6,285 -0.41(-12.66%)
Nov 14, 2008 3.024 3.206 3.024 3.206 717 +0.01(+0.44%)
Nov 13, 2008 2.809 3.192 2.800 3.192 2,499 +0.26(+8.88%)
Nov 12, 2008 3.335 3.335 2.660 2.932 16,773 -0.14(-4.65%)
Nov 11, 2008 3.304 3.304 2.865 3.075 19,998 -0.44(-12.58%)
Nov 10, 2008 3.357 3.517 3.357 3.517 4,117 +0.38(+12.24%)
Nov 07, 2008 3.024 3.133 3.024 3.133 4,642 +0.04(+1.18%)
Nov 05, 2008 3.097 3.097 3.097 3.097 0 +0.05(+1.56%)
Nov 04, 2008 3.049 3.049 3.035 3.049 4,063 -0.02(-0.55%)
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.