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

Atlanticus Holdings Cp (NQ: ATLC )

28.16 -0.75 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jan 31, 2018 2.260 2.280 2.220 2.220 3,461 +0.00(+0.00%)
Jan 26, 2018 2.220 2.220 2.220 49 -0.06(-2.75%)
Jan 25, 2018 2.208 2.283 2.208 2.283 1,258 +0.04(+1.68%)
Jan 24, 2018 2.249 2.250 2.239 2.245 7,724 +0.02(+0.67%)
Jan 23, 2018 2.250 2.250 2.230 2.230 240 -0.07(-2.87%)
Jan 22, 2018 2.326 2.326 2.296 2.296 500 +0.10(+4.36%)
Jan 19, 2018 2.260 2.260 2.200 2.200 3,765 +0.00(+0.00%)
Jan 18, 2018 2.200 2.240 2.200 2.200 2,120 -0.02(-0.90%)
Jan 17, 2018 2.280 2.310 2.220 2.220 4,624 -0.10(-4.31%)
Jan 16, 2018 2.270 2.320 2.250 2.320 6,529 +0.07(+3.11%)
Jan 12, 2018 2.250 2.250 2.250 0 -0.03(-1.14%)
Jan 11, 2018 2.330 2.350 2.230 2.276 6,158 -0.07(-3.15%)
Jan 10, 2018 2.350 2.360 2.267 2.350 6,738 +0.04(+1.73%)
Jan 09, 2018 2.280 2.310 2.279 2.310 3,261 +0.02(+0.94%)
Jan 08, 2018 2.330 2.380 2.288 2.288 7,238 -0.00(-0.07%)
Jan 05, 2018 2.317 2.382 2.270 2.290 4,140 -0.03(-1.29%)
Jan 04, 2018 2.330 2.357 2.320 2.320 4,024 -0.03(-1.28%)
Jan 03, 2018 2.357 2.380 2.321 2.350 5,439 -0.10(-4.08%)
Jan 02, 2018 2.400 2.490 2.350 2.450 9,465 +0.05(+2.08%)
Dec 29, 2017 2.400 2.400 2.400 0 +0.05(+2.13%)
Dec 28, 2017 2.328 2.350 2.280 2.350 1,745 +0.05(+2.17%)
Dec 27, 2017 2.320 2.433 2.291 2.300 5,817 -0.05(-2.13%)
Dec 26, 2017 2.280 2.350 2.280 2.350 5,262 +0.00(+0.00%)
Dec 22, 2017 2.330 2.416 2.330 2.350 3,615 +0.07(+3.07%)
Dec 21, 2017 2.305 2.360 2.280 2.280 13,973 -0.17(-6.94%)
Dec 20, 2017 2.350 2.450 2.350 2.450 1,733 +0.04(+1.66%)
Dec 19, 2017 2.480 2.520 2.410 2.410 9,320 -0.03(-1.23%)
Dec 18, 2017 2.580 2.400 2.348 2.440 6,989 +0.04(+1.67%)
Dec 15, 2017 2.393 2.500 2.270 2.400 16,095 +0.01(+0.42%)
Dec 14, 2017 2.374 2.390 2.370 2.390 4,387 +0.08(+3.46%)
Dec 13, 2017 2.380 2.385 2.310 2.310 3,300 +0.03(+1.32%)
Dec 12, 2017 2.220 2.430 2.220 2.280 6,189 +0.04(+1.79%)
Dec 11, 2017 2.300 2.300 2.220 2.240 2,527 -0.11(-4.68%)
Dec 08, 2017 2.369 2.460 2.350 2.350 11,472 -0.03(-1.26%)
Dec 07, 2017 2.280 2.390 2.280 2.380 7,831 +0.10(+4.38%)
Dec 06, 2017 2.280 2.280 2.270 2.280 2,486 +0.02(+0.88%)
Dec 05, 2017 2.240 2.292 2.180 2.260 10,255 +0.04(+1.80%)
Dec 04, 2017 2.350 2.220 2.220 3,640 -0.13(-5.53%)
Dec 01, 2017 2.190 2.460 2.190 2.350 3,517 +0.18(+8.29%)
Nov 30, 2017 2.140 2.270 2.140 2.170 3,701 +0.01(+0.46%)
Nov 29, 2017 2.250 2.260 2.140 2.160 20,108 -0.22(-9.24%)
Nov 27, 2017 2.380 2.380 2.380 64 +0.09(+3.93%)
Nov 24, 2017 2.390 2.410 2.280 2.290 4,090 +0.05(+2.23%)
Nov 22, 2017 2.330 2.400 2.240 2.240 941 -0.18(-7.44%)
Nov 21, 2017 2.490 2.490 2.420 2.420 1,268 +0.10(+4.31%)
Nov 20, 2017 2.400 2.490 2.320 2.320 6,511 -0.12(-4.92%)
Nov 17, 2017 2.310 2.440 2.270 2.440 4,328 +0.11(+4.72%)
Nov 16, 2017 2.205 2.345 2.205 2.330 3,738 +0.08(+3.56%)
Nov 15, 2017 2.190 2.320 2.190 2.250 4,233 +0.07(+3.21%)
Nov 14, 2017 2.250 2.250 2.180 2.180 3,729 +0.03(+1.40%)
Nov 13, 2017 2.400 2.415 2.130 2.150 37,407 -0.15(-6.52%)
Nov 10, 2017 2.200 2.400 2.184 2.300 23,525 -0.02(-0.87%)
Nov 09, 2017 2.310 2.330 2.290 2.320 6,006 +0.10(+4.51%)
Nov 08, 2017 2.199 2.320 2.170 2.220 24,536 -0.03(-1.33%)
Nov 07, 2017 2.260 2.270 2.250 2.250 13,552 -0.02(-0.88%)
Nov 06, 2017 2.266 2.360 2.260 2.270 1,742 -0.08(-3.40%)
Nov 03, 2017 2.351 2.365 2.350 2.350 2,380 -0.02(-0.84%)
Nov 02, 2017 2.390 2.400 2.370 2.370 8,457 +0.05(+2.16%)
Nov 01, 2017 2.270 2.320 2.260 2.320 14,312 +0.02(+0.87%)
Oct 31, 2017 2.270 2.303 2.270 2.300 1,015 +0.02(+0.87%)
Oct 30, 2017 2.304 2.400 2.250 2.280 43,822 -0.14(-5.78%)
Oct 27, 2017 2.300 2.420 2.300 2.420 1,361 +0.16(+7.03%)
Oct 26, 2017 2.280 2.290 2.261 2.261 1,924 -0.11(-4.60%)
Oct 25, 2017 2.300 2.380 2.300 2.370 2,827 +0.09(+3.77%)
Oct 24, 2017 2.276 2.284 2.276 2.284 550 -0.03(-1.13%)
Oct 20, 2017 2.310 2.310 2.310 1 +0.02(+0.87%)
Oct 19, 2017 2.409 2.409 2.228 2.290 5,570 -0.01(-0.52%)
Oct 18, 2017 2.200 2.290 2.200 2.302 3,249 +0.05(+2.14%)
Oct 16, 2017 2.254 2.254 2.254 13 -0.07(-2.86%)
Oct 13, 2017 2.215 2.385 2.215 2.320 2,764 +0.01(+0.43%)
Oct 12, 2017 2.290 2.440 2.290 2.310 849 -0.02(-0.74%)
Oct 11, 2017 2.440 2.440 2.295 2.327 1,605 -0.05(-2.22%)
Oct 10, 2017 2.307 2.385 2.270 2.380 14,177 +0.07(+3.03%)
Oct 09, 2017 2.288 2.310 2.288 2.310 452 -0.09(-3.75%)
Oct 06, 2017 2.350 2.400 2.330 2.400 1,548 +0.04(+1.69%)
Oct 05, 2017 2.360 2.380 2.306 2.360 2,659 -0.03(-1.25%)
Oct 04, 2017 2.410 2.410 2.370 2.390 8,732 +0.06(+2.57%)
Oct 03, 2017 2.330 2.330 2.330 2.330 528 +0.01(+0.43%)
Oct 02, 2017 2.440 2.450 2.310 2.320 3,240 -0.03(-1.28%)
Sep 29, 2017 2.320 2.386 2.320 2.350 3,964 -0.01(-0.42%)
Sep 28, 2017 2.310 2.370 2.300 2.360 10,302 +0.04(+1.72%)
Sep 27, 2017 2.320 13,005 -0.20(-7.94%)
Sep 26, 2017 2.308 2.550 2.308 2.520 6,282 +0.20(+8.62%)
Sep 25, 2017 2.480 2.538 2.280 2.320 14,761 -0.11(-4.64%)
Sep 22, 2017 2.420 2.510 2.410 2.433 12,705 +0.02(+0.95%)
Sep 21, 2017 2.450 2.450 2.240 2.410 3,519 -0.06(-2.43%)
Sep 20, 2017 2.360 2.480 2.360 2.470 4,562 +0.01(+0.41%)
Sep 19, 2017 2.320 2.460 2.261 2.460 4,954 +0.15(+6.49%)
Sep 18, 2017 2.325 2.421 2.280 2.310 16,439 -0.07(-2.94%)
Sep 15, 2017 2.380 2.250 2.380 9,886 +0.13(+5.78%)
Sep 14, 2017 2.250 2.270 2.230 2.250 3,378 -0.07(-3.02%)
Sep 13, 2017 2.220 2.460 2.220 2.320 10,724 +0.08(+3.57%)
Sep 12, 2017 2.340 2.340 2.230 2.240 1,331 +0.10(+4.67%)
Sep 11, 2017 2.230 2.339 2.140 2.140 28,925 -0.11(-4.89%)
Sep 08, 2017 2.390 2.400 2.240 2.250 23,679 -0.13(-5.46%)
Sep 07, 2017 2.420 2.490 2.370 2.380 18,864 +0.00(+0.00%)
Sep 06, 2017 2.474 2.474 2.370 2.380 6,485 -0.06(-2.46%)
Sep 05, 2017 2.400 2.450 2.390 2.440 4,683 -0.07(-2.79%)
Sep 01, 2017 2.450 2.560 2.380 2.510 14,118 +0.06(+2.45%)
Aug 31, 2017 2.610 2.628 2.450 2.450 27,489 -0.17(-6.49%)
Aug 30, 2017 2.590 2.670 2.440 2.620 29,953 -0.01(-0.38%)
Aug 29, 2017 2.530 2.650 2.390 2.630 29,947 +0.10(+3.95%)
Aug 28, 2017 2.420 2.590 2.370 2.530 36,062 +0.17(+7.20%)
Aug 25, 2017 2.400 2.530 2.330 2.360 32,120 -0.03(-1.26%)
Aug 24, 2017 2.410 2.455 2.360 2.390 13,942 -0.05(-2.05%)
Aug 23, 2017 2.430 2.490 2.346 2.440 23,044 +0.01(+0.50%)
Aug 22, 2017 2.420 2.428 2.410 2.428 2,452 +0.02(+0.74%)
Aug 21, 2017 2.430 2.610 2.410 2.410 26,819 -0.06(-2.43%)
Aug 18, 2017 2.429 2.470 2.420 2.470 470 -0.01(-0.40%)
Aug 17, 2017 2.490 2.540 2.395 2.480 7,990 -0.01(-0.40%)
Aug 16, 2017 2.420 2.500 2.418 2.490 8,500 +0.08(+3.32%)
Aug 15, 2017 2.420 2.450 2.390 2.410 2,323 -0.04(-1.63%)
Aug 14, 2017 2.437 2.450 2.420 2.450 1,393 -0.06(-2.39%)
Aug 09, 2017 2.510 2.510 2.510 113 +0.06(+2.45%)
Aug 08, 2017 2.450 2.450 2.450 2.450 117 -0.10(-3.92%)
Aug 07, 2017 2.520 2.550 2.520 2.550 1,156 +0.03(+1.10%)
Aug 04, 2017 2.580 2.600 2.480 2.522 26,777 -0.04(-1.48%)
Aug 03, 2017 2.430 2.580 2.430 2.560 17,249 +0.15(+6.22%)
Aug 02, 2017 2.480 2.550 2.400 2.410 3,802 +0.01(+0.42%)
Aug 01, 2017 2.490 2.540 2.400 2.400 13,949 -0.07(-2.83%)
Jul 31, 2017 2.400 2.470 2.390 2.470 1,675 -0.03(-1.20%)
Jul 28, 2017 2.445 2.500 2.350 2.500 10,857 -0.03(-1.15%)
Jul 27, 2017 2.510 2.529 2.510 2.529 2,836 +0.10(+4.07%)
Jul 26, 2017 2.434 2.452 2.413 2.430 7,746 -0.10(-3.95%)
Jul 25, 2017 2.540 2.550 2.500 2.530 10,963 -0.05(-1.94%)
Jul 24, 2017 2.450 2.590 2.450 2.580 588 +0.05(+1.98%)
Jul 21, 2017 2.500 2.565 2.462 2.530 6,020 +0.00(+0.00%)
Jul 20, 2017 2.480 2.580 2.450 2.530 19,857 +0.00(+0.06%)
Jul 19, 2017 2.580 2.580 2.510 2.529 21,138 +0.03(+1.14%)
Jul 18, 2017 2.610 2.620 2.500 2.500 33,357 -0.04(-1.57%)
Jul 17, 2017 2.420 2.550 2.420 2.540 34,480 +0.00(+0.00%)
Jul 14, 2017 2.540 2.540 2.540 2.540 310 +0.12(+4.95%)
Jul 13, 2017 2.620 2.620 2.420 2.420 6,954 -0.18(-6.79%)
Jul 12, 2017 2.640 2.680 2.520 2.596 41,239 +0.06(+2.22%)
Jul 11, 2017 2.580 2.657 2.460 2.540 27,036 -0.05(-1.93%)
Jul 10, 2017 2.619 2.700 2.530 2.590 6,014 +0.00(+0.00%)
Jul 07, 2017 2.760 2.760 2.560 2.590 13,254 -0.11(-4.07%)
Jul 06, 2017 2.480 2.740 2.475 2.700 5,773 +0.10(+3.85%)
Jul 05, 2017 2.430 2.610 2.430 2.600 7,099 +0.19(+7.88%)
Jul 03, 2017 2.610 2.610 2.410 2.410 2,424 -0.25(-9.40%)
Jun 30, 2017 2.570 2.660 2.440 2.660 10,428 +0.15(+5.77%)
Jun 29, 2017 2.420 2.620 2.420 2.515 11,260 +0.06(+2.65%)
Jun 28, 2017 2.564 2.576 2.450 2.450 11,664 +0.02(+0.82%)
Jun 27, 2017 2.440 2.474 2.430 2.430 17,431 +0.02(+0.83%)
Jun 26, 2017 2.570 2.610 2.400 2.410 12,739 -0.08(-3.21%)
Jun 23, 2017 2.500 2.510 2.400 2.490 7,965 -0.05(-1.97%)
Jun 22, 2017 2.570 2.570 2.540 2.540 474 +0.04(+1.60%)
Jun 21, 2017 2.404 2.500 2.400 2.500 6,047 +0.08(+3.31%)
Jun 20, 2017 2.657 2.657 2.420 2.420 309 -0.12(-4.72%)
Jun 19, 2017 2.360 2.600 2.360 2.540 1,096 +0.24(+10.43%)
Jun 16, 2017 2.281 2.300 2.281 2.300 1,212 -0.21(-8.37%)
Jun 15, 2017 2.550 2.570 2.510 2.510 898 +0.16(+6.81%)
Jun 14, 2017 2.460 2.460 2.220 2.350 12,829 -0.01(-0.42%)
Jun 13, 2017 2.400 2.460 2.360 2.360 2,502 -0.04(-1.67%)
Jun 12, 2017 2.400 2.570 2.260 2.400 10,803 +0.08(+3.45%)
Jun 09, 2017 2.380 2.579 2.220 2.320 7,381 -0.11(-4.53%)
Jun 08, 2017 2.430 2.430 2.430 2.430 405 +0.06(+2.53%)
Jun 07, 2017 2.386 2.450 2.340 2.370 8,182 -0.01(-0.42%)
Jun 06, 2017 2.370 2.380 2.370 2.380 3,052 +0.02(+0.85%)
Jun 05, 2017 2.360 2.419 2.218 2.360 9,138 -0.02(-0.84%)
Jun 02, 2017 2.460 2.460 2.360 2.380 2,210 +0.01(+0.42%)
Jun 01, 2017 2.370 2.370 2.370 2.370 685 -0.05(-2.14%)
May 30, 2017 2.422 2.422 2.422 0 +0.06(+2.61%)
May 23, 2017 2.360 2.360 2.360 92 -0.04(-1.66%)
May 22, 2017 2.520 2.530 2.400 2.400 31,080 -0.04(-1.64%)
May 19, 2017 2.340 2.490 2.187 2.440 54,967 -0.02(-0.81%)
May 18, 2017 2.390 2.460 2.150 2.460 42,304 -0.04(-1.60%)
May 17, 2017 2.380 2.500 2.380 2.500 624 +0.11(+4.60%)
May 16, 2017 2.520 2.640 2.390 2.390 26,170 -0.09(-3.63%)
May 15, 2017 2.500 2.550 2.220 2.480 47,122 +0.01(+0.40%)
May 12, 2017 2.500 2.500 2.470 2.470 5,588 -0.04(-1.59%)
May 11, 2017 2.490 2.510 2.490 2.510 7,732 +0.00(+0.00%)
May 10, 2017 2.510 2.510 2.510 2.510 920 -0.04(-1.38%)
May 09, 2017 2.530 2.650 2.430 2.545 10,799 -0.00(-0.20%)
May 08, 2017 2.520 2.747 2.430 2.550 17,131 -0.01(-0.39%)
May 05, 2017 2.580 2.580 2.560 2.560 1,022 -0.09(-3.40%)
May 04, 2017 2.435 2.730 2.435 2.650 5,978 +0.16(+6.32%)
May 03, 2017 2.492 2.492 2.492 2.492 125 -0.10(-3.77%)
May 02, 2017 2.600 2.600 2.520 2.590 4,388 -0.01(-0.38%)
May 01, 2017 2.596 2.750 2.596 2.600 3,458 +0.00(+0.00%)
Apr 28, 2017 2.890 2.890 2.600 2.600 20,705 -0.08(-3.00%)
Apr 27, 2017 2.690 2.820 2.640 2.680 1,497 -0.07(-2.53%)
Apr 26, 2017 3.350 3.350 2.720 2.750 37,248 -0.44(-13.79%)
Apr 25, 2017 2.650 3.488 2.650 3.190 148,964 +0.54(+20.38%)
Apr 24, 2017 2.510 2.690 2.510 2.650 20,657 +0.12(+4.74%)
Apr 21, 2017 2.570 2.570 2.530 2.530 484 +0.01(+0.40%)
Apr 20, 2017 2.415 2.650 2.410 2.520 14,399 -0.05(-1.95%)
Apr 19, 2017 2.601 2.605 2.420 2.570 9,495 +0.06(+2.39%)
Apr 18, 2017 2.560 2.600 2.480 2.510 11,205 -0.18(-6.69%)
Apr 17, 2017 2.570 2.690 2.410 2.690 17,336 +0.08(+2.90%)
Apr 13, 2017 2.570 2.621 2.570 2.614 1,498 +0.03(+1.33%)
Apr 11, 2017 2.580 2.580 2.580 1,892 -0.03(-1.15%)
Apr 10, 2017 2.627 2.630 2.610 2.610 2,711 -0.04(-1.51%)
Apr 07, 2017 2.660 2.660 2.650 2.650 1,302 -0.03(-1.03%)
Apr 06, 2017 2.678 2.678 2.678 2.678 100 -0.01(-0.46%)
Apr 05, 2017 2.621 2.710 2.621 2.690 2,994 +0.08(+3.07%)
Apr 04, 2017 2.610 2.610 2.610 2.610 157 -0.04(-1.51%)
Apr 03, 2017 2.640 2.653 2.610 2.650 1,294 +0.00(+0.00%)
Mar 30, 2017 2.650 2.650 2.650 116 -0.05(-1.78%)
Mar 29, 2017 2.698 2.698 2.698 2.698 4,067 +0.05(+1.81%)
Mar 28, 2017 2.610 2.650 2.610 2.650 578 -0.03(-1.12%)
Mar 27, 2017 2.680 2.680 2.680 2.680 375 +0.06(+2.29%)
Mar 24, 2017 2.620 2.620 2.610 2.620 1,707 +0.00(+0.00%)
Mar 23, 2017 2.550 2.650 2.550 2.620 1,582 +0.00(+0.00%)
Mar 21, 2017 2.620 2.620 2.620 8 +0.11(+4.38%)
Mar 20, 2017 2.540 2.566 2.510 2.510 2,346 -0.03(-1.18%)
Mar 17, 2017 2.540 2.540 2.540 2.540 214 +0.00(+0.00%)
Mar 16, 2017 2.540 2.540 2.540 2.540 314 +0.00(+0.00%)
Mar 15, 2017 2.596 2.600 2.540 2.540 785 -0.04(-1.55%)
Mar 14, 2017 2.510 2.580 2.510 2.580 3,232 +0.07(+2.79%)
Mar 13, 2017 2.410 2.510 2.300 2.510 26,647 +0.09(+3.72%)
Mar 10, 2017 2.650 2.700 2.420 2.420 26,328 -0.23(-8.68%)
Mar 09, 2017 2.700 2.700 2.650 2.650 770 -0.10(-3.64%)
Mar 08, 2017 2.670 2.750 2.650 2.750 10,565 +0.07(+2.61%)
Mar 07, 2017 2.670 2.680 2.670 2.680 1,419 +0.00(+0.00%)
Mar 06, 2017 2.650 2.680 2.650 2.680 2,489 +0.01(+0.25%)
Mar 03, 2017 2.661 2.673 2.661 2.673 3,543 -0.04(-1.48%)
Mar 02, 2017 2.660 2.739 2.660 2.713 1,074 +0.02(+0.87%)
Mar 01, 2017 2.699 2.700 2.690 2.690 2,915 -0.01(-0.37%)
Feb 28, 2017 2.730 2.730 2.693 2.700 2,566 -0.03(-1.10%)
Feb 27, 2017 2.730 2.740 2.730 2.730 1,392 -0.02(-0.73%)
Feb 24, 2017 2.705 2.750 2.705 2.750 1,213 +0.05(+1.75%)
Feb 23, 2017 2.746 2.746 2.703 2.703 654 -0.05(-1.72%)
Feb 22, 2017 2.750 2.750 2.750 2.750 141 -0.03(-1.08%)
Feb 21, 2017 2.780 2.780 2.780 2.780 2,685 -0.00(-0.00%)
Feb 17, 2017 2.780 2.780 2.780 0 -0.03(-1.01%)
Feb 16, 2017 2.808 2.808 2.808 2.808 492 +0.00(+0.12%)
Feb 14, 2017 2.805 2.805 2.805 100 +0.10(+3.89%)
Feb 13, 2017 2.710 2.920 2.670 2.700 21,169 +0.05(+1.88%)
Feb 10, 2017 2.750 2.750 2.400 2.650 16,006 -0.09(-3.22%)
Feb 08, 2017 2.738 2.738 2.738 73 +0.00(+0.15%)
Feb 02, 2017 2.734 2.734 2.734 0 +0.00(+0.15%)
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.