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 )

27.03 +0.22 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2013 3.420 3.500 3.420 3.490 0 -0.03(-0.85%)
Oct 30, 2013 3.530 3.620 3.520 3.520 0 -0.09(-2.49%)
Oct 28, 2013 3.450 3.610 3.610 3.610 5,200 +0.07(+1.98%)
Oct 25, 2013 3.361 3.540 3.361 3.540 0 +0.18(+5.36%)
Oct 24, 2013 3.370 3.370 3.360 3.360 0 -0.00(-0.00%)
Oct 23, 2013 3.350 3.360 3.350 3.360 0 +0.00(+0.00%)
Oct 22, 2013 3.500 3.500 3.350 3.360 0 -0.12(-3.45%)
Oct 21, 2013 3.490 3.500 3.480 3.480 0 +0.01(+0.29%)
Oct 18, 2013 3.400 3.480 3.400 3.470 4,129 +0.10(+2.97%)
Oct 17, 2013 3.400 3.400 3.360 3.370 0 -0.10(-2.88%)
Oct 16, 2013 3.400 3.490 3.400 3.470 0 +0.03(+0.88%)
Oct 15, 2013 3.361 3.440 3.350 3.440 0 +0.04(+1.17%)
Oct 14, 2013 3.370 3.400 3.350 3.400 0 +0.03(+0.89%)
Oct 11, 2013 3.350 3.470 3.321 3.370 0 -0.01(-0.30%)
Oct 10, 2013 3.530 3.530 3.310 3.380 0 -0.17(-4.79%)
Oct 09, 2013 3.620 3.620 3.523 3.550 0 -0.09(-2.47%)
Oct 08, 2013 3.540 3.650 3.500 3.640 0 +0.12(+3.41%)
Oct 07, 2013 3.650 3.650 3.520 3.520 0 -0.07(-1.95%)
Oct 04, 2013 3.550 3.750 3.550 3.590 0 +0.04(+1.13%)
Oct 03, 2013 3.550 3.550 3.540 3.550 0 -0.13(-3.53%)
Oct 02, 2013 3.680 3.680 3.680 3.680 0 +0.02(+0.55%)
Oct 01, 2013 3.720 3.730 3.570 3.660 0 +0.01(+0.27%)
Sep 27, 2013 3.650 3.650 3.595 3.650 0 +0.01(+0.27%)
Sep 26, 2013 3.670 3.740 3.640 3.640 0 +0.04(+0.97%)
Sep 25, 2013 3.720 3.720 3.605 3.605 0 +0.04(+1.26%)
Sep 24, 2013 3.550 3.721 3.550 3.560 0 -0.06(-1.66%)
Sep 23, 2013 3.620 3.770 3.560 3.620 0 +0.02(+0.56%)
Sep 20, 2013 3.700 3.810 3.600 3.600 0 -0.20(-5.26%)
Sep 19, 2013 3.720 3.850 3.592 3.800 0 +0.09(+2.43%)
Sep 17, 2013 3.720 3.710 3.710 3.710 3,000 +0.05(+1.37%)
Sep 16, 2013 3.664 3.900 3.648 3.660 0 -0.00(-0.11%)
Sep 12, 2013 3.870 3.664 3.664 3.664 2,300 -0.15(-3.86%)
Sep 11, 2013 3.750 3.850 3.750 3.811 0 +0.14(+3.70%)
Sep 10, 2013 3.590 3.900 3.590 3.675 0 +0.13(+3.81%)
Sep 09, 2013 3.540 3.690 3.540 3.540 0 -0.15(-4.06%)
Sep 06, 2013 3.590 3.690 3.590 3.690 0 +0.15(+4.24%)
Sep 05, 2013 3.660 3.690 3.540 3.540 0 +0.00(+0.00%)
Sep 04, 2013 3.640 3.790 3.540 3.540 0 -0.05(-1.39%)
Sep 03, 2013 3.572 3.720 3.572 3.590 0 -0.10(-2.71%)
Aug 30, 2013 3.660 3.690 3.660 3.690 0 +0.02(+0.54%)
Aug 29, 2013 3.660 3.680 3.660 3.670 0 -0.01(-0.27%)
Aug 28, 2013 3.690 3.700 3.660 3.680 0 -0.02(-0.54%)
Aug 27, 2013 3.560 3.700 3.560 3.700 0 +0.09(+2.49%)
Aug 26, 2013 3.550 3.760 3.540 3.610 0 +0.00(+0.00%)
Aug 23, 2013 3.820 3.850 3.520 3.610 0 -0.24(-6.23%)
Aug 22, 2013 3.807 3.900 3.800 3.850 0 +0.01(+0.26%)
Aug 21, 2013 3.820 3.880 3.800 3.840 0 +0.02(+0.52%)
Aug 20, 2013 3.670 3.820 3.670 3.820 0 +0.18(+4.95%)
Aug 19, 2013 3.850 3.850 3.620 3.640 0 -0.21(-5.45%)
Aug 16, 2013 3.600 3.940 3.600 3.850 0 +0.00(+0.00%)
Aug 15, 2013 3.670 3.950 3.670 3.850 7,133 +0.01(+0.26%)
Aug 14, 2013 3.700 3.980 3.700 3.840 0 +0.13(+3.50%)
Aug 13, 2013 3.760 3.800 3.710 3.710 4,894 -0.14(-3.64%)
Aug 12, 2013 3.630 3.970 3.630 3.850 4,766 +0.02(+0.52%)
Aug 09, 2013 3.570 3.860 3.570 3.830 4,205 +0.20(+5.51%)
Aug 08, 2013 3.530 3.830 3.530 3.630 3,826 +0.13(+3.71%)
Aug 07, 2013 3.590 3.670 3.500 3.500 1,400 -0.05(-1.41%)
Aug 06, 2013 3.660 3.850 3.510 3.550 14,523 -0.12(-3.27%)
Aug 05, 2013 3.790 3.800 3.560 3.670 7,390 +0.05(+1.38%)
Aug 02, 2013 3.620 3.620 3.620 3.620 100 -0.17(-4.49%)
Aug 01, 2013 3.640 3.790 3.620 3.790 3,656 +0.03(+0.80%)
Jul 31, 2013 3.730 3.920 3.580 3.760 0 +0.13(+3.58%)
Jul 30, 2013 3.700 3.860 3.630 3.630 0 -0.11(-2.94%)
Jul 29, 2013 3.650 3.950 3.551 3.740 0 +0.10(+2.75%)
Jul 26, 2013 3.542 3.640 3.542 3.640 0 +0.01(+0.28%)
Jul 25, 2013 3.860 3.870 3.630 3.630 0 -0.19(-4.97%)
Jul 24, 2013 3.800 4.010 3.645 3.820 0 -0.02(-0.56%)
Jul 23, 2013 3.620 3.870 3.620 3.841 0 +0.22(+6.12%)
Jul 22, 2013 3.700 3.700 3.530 3.620 0 -0.08(-2.16%)
Jul 18, 2013 3.500 3.700 3.700 3.700 4,300 +0.19(+5.41%)
Jul 17, 2013 3.490 3.586 3.490 3.510 4,900 +0.01(+0.29%)
Jul 16, 2013 3.520 3.580 3.500 3.500 0 -0.02(-0.57%)
Jul 15, 2013 3.530 3.550 3.500 3.520 0 -0.01(-0.28%)
Jul 12, 2013 3.530 3.690 3.500 3.530 0 +0.00(+0.00%)
Jul 11, 2013 3.670 3.710 3.500 3.530 0 +0.02(+0.57%)
Jul 10, 2013 3.530 3.530 3.500 3.510 0 -0.03(-0.85%)
Jul 09, 2013 3.600 3.710 3.540 3.540 0 -0.02(-0.56%)
Jul 08, 2013 3.560 3.620 3.560 3.560 0 -0.08(-2.20%)
Jul 05, 2013 3.560 3.650 3.520 3.640 0 +0.12(+3.41%)
Jul 03, 2013 3.710 3.710 3.500 3.520 0 +0.01(+0.28%)
Jul 02, 2013 3.580 3.590 3.510 3.510 0 +0.00(+0.00%)
Jul 01, 2013 3.550 3.670 3.500 3.510 0 -0.07(-1.96%)
Jun 28, 2013 3.845 3.878 3.550 3.580 11,597 -0.21(-5.54%)
Jun 26, 2013 3.680 3.790 3.550 3.790 0 +0.12(+3.27%)
Jun 25, 2013 3.510 3.820 3.510 3.670 0 +0.14(+3.97%)
Jun 24, 2013 3.600 3.651 3.530 3.530 0 -0.07(-1.94%)
Jun 21, 2013 3.640 3.730 3.600 3.600 3,306 -0.04(-1.10%)
Jun 20, 2013 3.660 3.790 3.600 3.640 0 -0.19(-4.96%)
Jun 19, 2013 3.620 3.860 3.620 3.830 0 +0.21(+5.80%)
Jun 18, 2013 3.520 3.620 3.520 3.620 0 -0.19(-4.99%)
Jun 17, 2013 3.550 3.820 3.550 3.810 0 +0.27(+7.63%)
Jun 14, 2013 3.630 3.680 3.520 3.540 0 -0.14(-3.80%)
Jun 13, 2013 3.520 3.850 3.520 3.680 1,399 -0.12(-3.16%)
Jun 12, 2013 3.690 3.840 3.670 3.800 6,848 +0.04(+1.06%)
Jun 11, 2013 3.870 3.870 3.650 3.760 3,397 -0.08(-2.08%)
Jun 10, 2013 3.670 3.900 3.670 3.840 0 +0.19(+5.21%)
Jun 07, 2013 3.730 3.830 3.507 3.650 0 -0.15(-3.95%)
Jun 06, 2013 3.590 3.890 3.500 3.800 0 +0.30(+8.57%)
Jun 05, 2013 3.510 3.700 3.480 3.500 0 -0.06(-1.69%)
Jun 04, 2013 3.580 3.740 3.550 3.560 0 +0.16(+4.71%)
Jun 03, 2013 3.650 3.860 3.400 3.400 11,224 -0.51(-13.04%)
May 31, 2013 3.620 3.920 3.620 3.910 16,488 +0.12(+3.17%)
May 30, 2013 3.920 3.990 3.700 3.790 0 -0.13(-3.32%)
May 29, 2013 3.818 4.000 3.780 3.920 7,350 +0.07(+1.82%)
May 28, 2013 3.800 3.860 3.770 3.850 7,484 -0.05(-1.28%)
May 24, 2013 3.760 3.900 3.760 3.900 0 +0.04(+1.04%)
May 23, 2013 3.850 3.900 3.850 3.860 0 +0.10(+2.66%)
May 22, 2013 3.730 3.900 3.730 3.760 0 +0.11(+3.01%)
May 21, 2013 3.690 3.900 3.573 3.650 0 -0.10(-2.67%)
May 20, 2013 3.640 3.860 3.640 3.750 0 +0.12(+3.31%)
May 17, 2013 3.610 3.890 3.600 3.630 0 +0.04(+1.11%)
May 16, 2013 3.590 3.860 3.580 3.590 6,573 -0.23(-6.02%)
May 15, 2013 3.570 3.910 3.570 3.820 0 -0.12(-3.05%)
May 13, 2013 3.745 3.960 3.730 3.940 0 +0.14(+3.68%)
May 10, 2013 3.800 3.800 3.800 3.800 0 +0.03(+0.80%)
May 09, 2013 4.000 4.000 3.770 3.770 0 -0.23(-5.75%)
May 08, 2013 3.980 4.030 3.900 4.000 0 -0.01(-0.25%)
May 07, 2013 3.880 4.010 3.850 4.010 0 +0.12(+3.08%)
May 06, 2013 3.900 3.960 3.878 3.890 0 -0.04(-1.02%)
May 03, 2013 3.760 3.950 3.720 3.930 0 +0.00(+0.00%)
May 01, 2013 3.700 3.930 3.930 3.930 4,800 +0.23(+6.22%)
Apr 30, 2013 3.720 3.910 3.680 3.700 0 -0.03(-0.80%)
Apr 29, 2013 3.720 3.990 3.720 3.730 9,943 -0.26(-6.52%)
Apr 26, 2013 3.870 4.080 3.870 3.990 3,000 +0.18(+4.72%)
Apr 25, 2013 4.130 4.130 3.800 3.810 3,008 -0.30(-7.30%)
Apr 24, 2013 3.780 4.140 3.710 4.110 0 +0.24(+6.20%)
Apr 23, 2013 3.590 3.970 3.590 3.870 14,983 +0.25(+6.91%)
Apr 22, 2013 3.380 3.890 3.380 3.620 6,200 -0.03(-0.82%)
Apr 19, 2013 3.670 3.760 3.640 3.650 4,690 -0.05(-1.35%)
Apr 18, 2013 3.630 3.860 3.630 3.700 4,747 +0.07(+1.93%)
Apr 17, 2013 3.650 3.980 3.630 3.630 3,555 -0.01(-0.27%)
Apr 16, 2013 3.620 3.640 3.620 3.640 2,200 -0.04(-1.09%)
Apr 15, 2013 3.680 3.680 3.680 3.680 102 -0.02(-0.54%)
Apr 10, 2013 3.850 3.700 3.700 3.700 7,500 -0.04(-1.07%)
Apr 09, 2013 3.785 3.950 3.690 3.740 13,583 -0.18(-4.59%)
Apr 08, 2013 3.930 4.060 3.900 3.920 9,335 -0.07(-1.75%)
Apr 05, 2013 3.890 4.100 3.690 3.990 15,261 +0.21(+5.56%)
Apr 04, 2013 3.750 4.120 3.750 3.780 1,800 -0.00(-0.03%)
Apr 03, 2013 3.840 4.220 3.781 3.781 9,295 -0.08(-2.05%)
Apr 02, 2013 4.000 4.050 3.860 3.860 3,803 -0.14(-3.50%)
Apr 01, 2013 3.640 4.200 3.640 4.000 24,087 +0.32(+8.67%)
Mar 28, 2013 3.630 3.730 3.630 3.681 6,948 +0.01(+0.30%)
Mar 27, 2013 3.670 3.680 3.597 3.670 5,003 +0.07(+1.94%)
Mar 26, 2013 3.530 3.840 3.530 3.600 8,567 +0.05(+1.41%)
Mar 25, 2013 3.490 3.660 3.490 3.550 5,618 +0.00(+0.00%)
Mar 22, 2013 3.535 3.640 3.380 3.550 10,115 +0.01(+0.28%)
Mar 21, 2013 3.600 3.630 3.540 3.540 7,435 -0.05(-1.39%)
Mar 20, 2013 3.600 3.610 3.590 3.590 2,130 +0.07(+1.99%)
Mar 19, 2013 3.530 3.650 3.480 3.520 36,089 -0.02(-0.56%)
Mar 18, 2013 3.450 3.545 3.350 3.540 19,716 +0.06(+1.72%)
Mar 15, 2013 3.650 3.800 3.440 3.480 27,008 -0.14(-3.87%)
Mar 14, 2013 3.580 3.850 3.500 3.620 15,378 +0.11(+3.13%)
Mar 13, 2013 3.360 3.610 3.356 3.510 125,670 +0.12(+3.54%)
Mar 12, 2013 3.370 3.390 3.310 3.390 8,104 +0.00(+0.00%)
Mar 11, 2013 3.220 3.390 3.220 3.390 8,337 +0.16(+4.95%)
Mar 08, 2013 3.350 3.380 3.230 3.230 15,874 -0.08(-2.42%)
Mar 07, 2013 3.380 3.407 3.286 3.310 6,587 -0.07(-2.07%)
Mar 06, 2013 3.330 3.390 3.280 3.380 8,194 +0.03(+0.90%)
Mar 05, 2013 3.310 3.390 3.290 3.350 8,283 +0.01(+0.30%)
Mar 04, 2013 3.300 3.350 3.245 3.340 12,214 +0.12(+3.73%)
Mar 01, 2013 3.230 3.340 3.220 3.220 5,391 -0.02(-0.62%)
Feb 28, 2013 3.250 3.350 3.220 3.240 4,787 -0.09(-2.70%)
Feb 26, 2013 3.330 3.330 3.330 3.330 0 -0.01(-0.30%)
Feb 22, 2013 3.270 3.340 3.260 3.340 3,328 +0.13(+4.05%)
Feb 21, 2013 3.310 3.350 3.210 3.210 7,533 -0.09(-2.73%)
Feb 20, 2013 3.250 3.500 3.250 3.300 4,817 +0.02(+0.61%)
Feb 19, 2013 3.210 3.380 3.210 3.280 3,950 +0.07(+2.18%)
Feb 14, 2013 3.300 3.210 3.210 3.210 2,600 -0.02(-0.62%)
Feb 13, 2013 3.260 3.340 3.230 3.230 3,200 -0.04(-1.22%)
Feb 12, 2013 3.370 3.378 3.270 3.270 5,627 -0.09(-2.68%)
Feb 11, 2013 3.290 3.400 3.290 3.360 20,586 +0.09(+2.75%)
Feb 08, 2013 3.140 3.290 3.025 3.270 24,144 -0.01(-0.30%)
Feb 07, 2013 3.210 3.280 3.190 3.280 7,070 +0.08(+2.50%)
Feb 06, 2013 3.200 3.370 3.200 3.200 2,885 -0.09(-2.74%)
Feb 04, 2013 3.240 3.400 3.210 3.290 5,455 +0.04(+1.23%)
Feb 01, 2013 3.250 3.430 3.220 3.250 5,518 +0.04(+1.25%)
Jan 31, 2013 3.350 3.470 3.130 3.210 9,036 -0.07(-2.13%)
Jan 29, 2013 3.260 3.280 3.280 3.280 3,700 -0.03(-0.91%)
Jan 28, 2013 3.220 3.310 3.210 3.310 4,668 +0.07(+2.16%)
Jan 25, 2013 3.380 3.390 3.180 3.240 19,697 -0.14(-4.14%)
Jan 24, 2013 3.300 3.380 3.250 3.380 6,146 +0.04(+1.20%)
Jan 23, 2013 3.380 3.480 3.340 3.340 6,791 -0.02(-0.60%)
Jan 22, 2013 3.320 3.470 3.320 3.360 5,834 +0.09(+2.75%)
Jan 18, 2013 3.340 3.390 3.250 3.270 13,244 -0.08(-2.39%)
Jan 17, 2013 3.400 3.400 3.350 3.350 6,726 -0.04(-1.18%)
Jan 16, 2013 3.330 3.590 3.330 3.390 8,530 +0.02(+0.59%)
Jan 15, 2013 3.440 3.500 3.370 3.370 2,800 -0.27(-7.42%)
Jan 14, 2013 3.460 3.650 3.440 3.640 5,221 +0.12(+3.41%)
Jan 11, 2013 3.570 3.700 3.520 3.520 5,700 +0.03(+0.86%)
Jan 10, 2013 3.470 3.680 3.470 3.490 8,600 -0.11(-3.06%)
Jan 09, 2013 3.500 3.600 3.480 3.600 12,401 +0.16(+4.65%)
Jan 08, 2013 3.330 3.565 3.210 3.440 48,332 +0.21(+6.50%)
Jan 07, 2013 3.350 3.470 3.230 3.230 11,209 -0.11(-3.29%)
Jan 04, 2013 3.300 3.390 3.300 3.340 4,736 +0.03(+0.91%)
Jan 03, 2013 3.370 3.480 3.310 3.310 8,700 -0.05(-1.49%)
Jan 02, 2013 3.440 3.470 3.330 3.360 13,698 +0.01(+0.30%)
Dec 31, 2012 3.370 3.580 3.350 3.350 5,268 -0.07(-2.05%)
Dec 28, 2012 3.390 3.540 3.280 3.420 21,380 +0.04(+1.03%)
Dec 27, 2012 3.260 3.500 3.260 3.385 13,966 +0.10(+3.20%)
Dec 26, 2012 3.440 3.630 3.250 3.280 34,392 -0.15(-4.37%)
Dec 24, 2012 3.570 3.710 3.430 3.430 19,646 -0.17(-4.72%)
Dec 21, 2012 3.500 3.600 3.430 3.600 32,954 +0.11(+3.15%)
Dec 20, 2012 3.530 3.590 3.490 3.490 11,916 -0.10(-2.79%)
Dec 19, 2012 3.510 3.590 3.510 3.590 8,503 +0.08(+2.28%)
Dec 18, 2012 3.530 3.540 3.510 3.510 18,426 -0.04(-1.13%)
Dec 17, 2012 3.590 3.680 3.520 3.550 34,227 -0.03(-0.84%)
Dec 14, 2012 3.550 3.590 3.530 3.580 14,889 +0.03(+0.85%)
Dec 13, 2012 3.550 3.600 3.550 3.550 6,208 +0.00(+0.00%)
Dec 12, 2012 3.560 3.580 3.500 3.550 34,181 +0.00(+0.00%)
Dec 11, 2012 3.600 3.670 3.550 3.550 22,020 -0.05(-1.39%)
Dec 10, 2012 3.650 3.650 3.590 3.600 10,275 +0.05(+1.41%)
Dec 07, 2012 3.620 3.660 3.550 3.550 13,364 -0.07(-1.93%)
Dec 06, 2012 3.700 3.700 3.620 3.620 570 -0.01(-0.28%)
Dec 05, 2012 3.800 3.800 3.600 3.630 6,324 -0.09(-2.42%)
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.