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:

Atlanticus Holdings Cp (NQ: ATLC )

29.59 -0.91 (-2.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 7.840 8.030 7.820 7.910 12,065 +0.03(+0.38%)
Oct 30, 2019 7.830 8.120 7.760 7.880 16,400 +0.00(+0.00%)
Oct 29, 2019 7.750 8.210 7.680 7.880 30,112 +0.09(+1.16%)
Oct 28, 2019 8.350 8.450 7.628 7.790 26,224 -0.21(-2.62%)
Oct 25, 2019 8.100 8.120 7.960 8.000 17,900 -0.04(-0.50%)
Oct 24, 2019 8.060 8.172 7.900 8.040 36,469 +0.05(+0.63%)
Oct 23, 2019 7.880 8.190 7.880 7.990 9,103 -0.22(-2.68%)
Oct 22, 2019 7.850 8.370 7.800 8.210 30,580 +0.12(+1.48%)
Oct 21, 2019 7.890 8.126 7.610 8.090 53,964 +0.18(+2.28%)
Oct 18, 2019 7.770 8.230 7.660 7.910 44,100 +0.08(+1.02%)
Oct 17, 2019 8.100 8.275 7.730 7.830 38,486 -0.32(-3.93%)
Oct 16, 2019 7.750 8.540 7.560 8.150 36,994 +0.50(+6.54%)
Oct 15, 2019 8.400 8.700 7.360 7.650 51,308 -0.93(-10.84%)
Oct 14, 2019 8.160 8.800 8.150 8.580 70,827 +0.47(+5.80%)
Oct 11, 2019 7.350 8.700 7.260 8.110 46,800 +0.76(+10.34%)
Oct 10, 2019 7.110 8.178 6.765 7.350 118,416 -0.13(-1.74%)
Oct 09, 2019 7.500 7.730 7.320 7.480 21,643 +0.06(+0.81%)
Oct 08, 2019 7.800 7.830 7.350 7.420 40,884 -0.50(-6.31%)
Oct 07, 2019 7.610 8.010 7.320 7.920 28,726 +0.31(+4.07%)
Oct 04, 2019 7.720 8.060 7.321 7.610 28,900 -0.05(-0.65%)
Oct 03, 2019 7.810 8.090 7.340 7.660 27,028 -0.27(-3.40%)
Oct 02, 2019 8.190 8.270 7.570 7.930 26,821 -0.34(-4.11%)
Oct 01, 2019 7.800 8.330 7.570 8.270 63,585 -0.08(-0.96%)
Sep 30, 2019 8.900 8.900 7.787 8.350 102,783 -0.54(-6.07%)
Sep 27, 2019 10.08 10.08 8.470 8.890 99,100 -0.71(-7.40%)
Sep 26, 2019 9.650 9.890 9.250 9.600 58,301 -0.04(-0.41%)
Sep 25, 2019 9.430 9.890 9.127 9.640 159,435 +0.34(+3.66%)
Sep 24, 2019 8.490 9.362 8.480 9.300 112,403 +0.36(+4.03%)
Sep 23, 2019 8.660 9.285 8.220 8.940 119,234 +0.33(+3.83%)
Sep 20, 2019 9.180 9.600 8.460 8.610 162,800 -0.32(-3.58%)
Sep 19, 2019 8.060 9.150 8.060 8.930 165,946 +0.70(+8.51%)
Sep 18, 2019 7.570 8.390 7.570 8.230 113,099 +0.72(+9.59%)
Sep 17, 2019 8.000 8.420 7.500 7.510 58,872 -0.43(-5.42%)
Sep 16, 2019 7.820 8.460 7.820 7.940 35,132 +0.04(+0.51%)
Sep 13, 2019 8.260 8.260 7.780 7.900 44,700 -0.28(-3.46%)
Sep 12, 2019 8.080 8.313 7.565 8.183 37,240 +0.16(+2.03%)
Sep 11, 2019 7.340 8.200 7.320 8.020 52,699 +0.70(+9.56%)
Sep 10, 2019 7.740 7.930 7.320 7.320 34,459 -0.42(-5.43%)
Sep 09, 2019 7.750 8.320 7.360 7.740 82,177 +0.01(+0.13%)
Sep 06, 2019 7.060 8.240 7.060 7.730 59,900 +0.68(+9.65%)
Sep 05, 2019 6.720 7.910 6.720 7.050 48,509 +0.28(+4.14%)
Sep 04, 2019 7.210 7.350 6.175 6.770 67,206 -0.33(-4.65%)
Sep 03, 2019 6.390 7.400 6.130 7.100 59,236 +0.74(+11.64%)
Aug 30, 2019 5.950 6.370 5.950 6.360 36,500 +0.46(+7.80%)
Aug 29, 2019 5.690 6.210 5.640 5.900 20,044 +0.21(+3.69%)
Aug 28, 2019 5.790 5.990 5.620 5.690 33,219 -0.10(-1.74%)
Aug 27, 2019 6.220 6.510 5.750 5.791 30,985 -0.39(-6.30%)
Aug 26, 2019 6.110 6.360 5.950 6.180 45,607 +0.23(+3.87%)
Aug 23, 2019 6.410 7.044 5.870 5.950 96,300 -0.64(-9.71%)
Aug 22, 2019 7.150 7.490 6.530 6.590 73,651 -0.74(-10.10%)
Aug 21, 2019 8.050 8.550 7.130 7.330 136,929 -0.67(-8.38%)
Aug 20, 2019 8.320 9.600 7.370 8.000 311,414 -0.18(-2.20%)
Aug 19, 2019 7.340 8.600 7.340 8.180 78,409 +0.84(+11.44%)
Aug 16, 2019 6.680 7.350 6.648 7.340 73,100 +0.71(+10.71%)
Aug 15, 2019 6.270 6.800 6.260 6.630 50,314 +0.36(+5.74%)
Aug 14, 2019 6.000 6.340 5.846 6.270 35,967 +0.34(+5.73%)
Aug 13, 2019 5.780 6.040 5.780 5.930 15,387 +0.40(+7.23%)
Aug 12, 2019 6.040 6.040 5.520 5.530 17,479 -0.51(-8.44%)
Aug 09, 2019 5.270 6.460 5.270 6.040 31,100 +0.79(+15.05%)
Aug 08, 2019 5.350 5.460 5.240 5.250 9,782 -0.01(-0.19%)
Aug 07, 2019 5.000 5.270 4.995 5.260 16,390 +0.27(+5.44%)
Aug 06, 2019 5.000 5.000 4.887 4.989 5,970 -0.00(-0.02%)
Aug 05, 2019 4.980 4.990 4.950 4.990 5,421 +0.16(+3.23%)
Aug 02, 2019 4.950 4.980 4.834 4.834 1,900 -0.12(-2.35%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.