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 )

28.91 -0.01 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Oct 30, 2020 11.52 11.74 11.20 11.45 6,600 -0.11(-0.95%)
Oct 29, 2020 11.27 12.00 11.20 11.56 6,287 -0.37(-3.10%)
Oct 28, 2020 12.21 12.21 11.78 11.93 9,209 -0.27(-2.21%)
Oct 27, 2020 12.18 12.44 12.17 12.20 5,889 -0.02(-0.16%)
Oct 26, 2020 12.43 12.55 12.10 12.22 8,919 -0.14(-1.13%)
Oct 23, 2020 12.62 12.62 12.36 12.36 3,000 +0.05(+0.41%)
Oct 22, 2020 12.34 12.72 12.31 12.31 5,858 -0.11(-0.89%)
Oct 21, 2020 12.61 12.61 12.22 12.42 3,086 -0.16(-1.27%)
Oct 20, 2020 12.06 12.58 12.04 12.58 3,965 +0.54(+4.49%)
Oct 19, 2020 12.33 12.33 12.03 12.04 3,847 -0.07(-0.58%)
Oct 16, 2020 12.66 13.12 11.70 12.11 17,300 -0.72(-5.61%)
Oct 15, 2020 12.67 12.83 12.50 12.83 3,867 +0.18(+1.42%)
Oct 14, 2020 12.84 13.05 12.65 12.65 4,285 -0.60(-4.53%)
Oct 13, 2020 13.30 13.43 13.20 13.25 2,823 -0.42(-3.07%)
Oct 12, 2020 13.70 13.70 13.03 13.67 9,648 +0.00(+0.00%)
Oct 09, 2020 14.00 14.00 13.44 13.67 10,900 -0.04(-0.29%)
Oct 08, 2020 13.53 13.90 13.32 13.71 6,036 +0.13(+0.96%)
Oct 07, 2020 12.22 13.58 12.22 13.58 5,331 +0.46(+3.51%)
Oct 06, 2020 13.30 13.73 13.01 13.12 5,752 -0.18(-1.35%)
Oct 05, 2020 13.13 13.47 13.13 13.30 4,789 +0.57(+4.48%)
Oct 02, 2020 12.60 13.80 12.60 12.73 8,900 +0.06(+0.47%)
Oct 01, 2020 11.62 12.67 11.62 12.67 5,781 +0.77(+6.47%)
Sep 30, 2020 11.90 11.90 11.90 11.90 843 -0.14(-1.16%)
Sep 29, 2020 12.22 12.22 11.81 12.04 4,054 -0.05(-0.41%)
Sep 28, 2020 12.33 12.84 11.52 12.09 8,131 -0.18(-1.47%)
Sep 25, 2020 12.03 12.27 11.63 12.27 2,800 -0.11(-0.89%)
Sep 24, 2020 12.13 13.34 11.88 12.38 10,373 -0.82(-6.21%)
Sep 23, 2020 13.30 13.53 13.11 13.20 6,704 -0.27(-2.00%)
Sep 22, 2020 13.49 13.49 12.99 13.47 6,480 +0.17(+1.28%)
Sep 21, 2020 12.90 13.74 12.90 13.30 12,296 +0.40(+3.10%)
Sep 18, 2020 13.99 13.99 12.75 12.90 33,900 -0.80(-5.84%)
Sep 17, 2020 13.31 13.88 13.20 13.70 5,903 +0.01(+0.07%)
Sep 16, 2020 12.02 13.90 12.02 13.69 15,836 +1.70(+14.18%)
Sep 15, 2020 12.33 12.70 11.99 11.99 6,327 -0.08(-0.66%)
Sep 14, 2020 11.55 12.22 11.34 12.07 7,609 +0.73(+6.44%)
Sep 11, 2020 11.33 11.65 11.33 11.34 9,200 -0.08(-0.70%)
Sep 10, 2020 11.70 11.70 11.34 11.42 7,672 +0.09(+0.79%)
Sep 09, 2020 11.85 11.85 11.33 11.33 16,558 +0.00(+0.00%)
Sep 08, 2020 9.901 11.75 9.901 11.33 15,270 +1.14(+11.19%)
Sep 04, 2020 9.930 10.36 9.540 10.19 11,800 +0.37(+3.77%)
Sep 03, 2020 9.510 9.835 9.355 9.820 15,747 +0.00(+0.00%)
Sep 02, 2020 9.130 9.820 9.130 9.820 6,946 +0.33(+3.48%)
Sep 01, 2020 8.470 9.900 8.470 9.490 12,163 +0.99(+11.65%)
Aug 31, 2020 8.510 8.960 8.500 8.500 9,111 -0.35(-3.95%)
Aug 28, 2020 9.030 9.220 8.580 8.850 7,800 -0.03(-0.34%)
Aug 27, 2020 9.180 9.350 8.880 8.880 9,109 -0.16(-1.77%)
Aug 26, 2020 8.675 9.530 8.675 9.040 12,378 -0.15(-1.63%)
Aug 25, 2020 9.480 9.630 9.190 9.190 8,967 -0.25(-2.65%)
Aug 24, 2020 9.760 9.770 9.210 9.440 6,671 -0.26(-2.68%)
Aug 21, 2020 9.170 10.04 9.170 9.700 17,700 +0.43(+4.64%)
Aug 20, 2020 8.720 9.540 8.500 9.270 28,456 +0.35(+3.92%)
Aug 19, 2020 8.190 8.920 8.150 8.920 3,060 +0.27(+3.12%)
Aug 18, 2020 8.600 9.070 8.440 8.650 11,483 +0.07(+0.82%)
Aug 17, 2020 8.030 8.830 7.820 8.580 19,162 +0.58(+7.25%)
Aug 14, 2020 8.000 8.090 7.710 8.000 4,900 +0.01(+0.13%)
Aug 13, 2020 7.890 7.990 7.880 7.990 8,173 +0.08(+1.01%)
Aug 12, 2020 7.910 7.950 7.820 7.910 15,195 +0.09(+1.15%)
Aug 11, 2020 7.910 8.045 7.600 7.820 9,997 +0.00(+0.00%)
Aug 10, 2020 7.970 8.220 7.500 7.820 11,834 -0.08(-1.01%)
Aug 07, 2020 7.930 7.930 7.751 7.900 6,900 -0.06(-0.75%)
Aug 06, 2020 7.980 8.015 7.600 7.960 15,630 -0.11(-1.36%)
Aug 05, 2020 8.230 8.230 7.441 8.070 9,658 -0.17(-2.06%)
Aug 04, 2020 8.200 8.240 8.110 8.240 2,044 +0.01(+0.12%)
Aug 03, 2020 7.950 8.230 7.950 8.230 7,497 +0.06(+0.73%)
Jul 31, 2020 8.270 8.330 8.113 8.170 5,200 -0.22(-2.62%)
Jul 30, 2020 7.930 8.390 7.920 8.390 14,715 +0.17(+2.07%)
Jul 29, 2020 8.710 8.990 8.030 8.220 10,562 -0.46(-5.24%)
Jul 28, 2020 9.400 9.400 8.450 8.675 9,026 -0.73(-7.81%)
Jul 27, 2020 9.360 9.550 9.360 9.410 4,178 +0.18(+1.95%)
Jul 24, 2020 9.650 9.860 9.230 9.230 12,900 -0.67(-6.77%)
Jul 23, 2020 10.00 10.15 9.540 9.900 18,201 -0.21(-2.08%)
Jul 22, 2020 10.14 10.19 9.840 10.11 5,028 -0.15(-1.46%)
Jul 21, 2020 9.800 10.36 9.730 10.26 6,472 +0.55(+5.66%)
Jul 20, 2020 10.00 10.18 9.650 9.710 5,369 -0.23(-2.31%)
Jul 17, 2020 10.40 10.45 9.940 9.940 4,700 -0.56(-5.33%)
Jul 16, 2020 10.63 10.96 10.31 10.50 7,041 -0.13(-1.22%)
Jul 15, 2020 10.19 10.74 10.19 10.63 11,809 +0.60(+5.98%)
Jul 14, 2020 9.680 10.25 9.660 10.03 3,797 +0.48(+5.03%)
Jul 13, 2020 10.40 10.40 9.550 9.550 9,900 -0.66(-6.46%)
Jul 10, 2020 9.430 10.28 9.430 10.21 8,300 +0.26(+2.61%)
Jul 09, 2020 10.51 10.51 9.450 9.950 23,232 -0.54(-5.15%)
Jul 08, 2020 10.48 10.62 10.17 10.49 11,043 -0.11(-1.04%)
Jul 07, 2020 11.30 11.30 9.950 10.60 15,030 -0.76(-6.69%)
Jul 06, 2020 10.97 11.87 10.97 11.36 16,185 +0.49(+4.51%)
Jul 02, 2020 10.39 11.20 10.39 10.87 11,300 +0.58(+5.64%)
Jul 01, 2020 10.39 10.90 10.04 10.29 44,184 -0.05(-0.48%)
Jun 30, 2020 10.69 10.73 10.16 10.34 23,027 -0.31(-2.91%)
Jun 29, 2020 12.08 12.79 10.23 10.65 51,983 -1.36(-11.32%)
Jun 26, 2020 13.16 13.36 12.00 12.01 472,800 -1.29(-9.70%)
Jun 25, 2020 14.89 15.16 12.53 13.30 52,034 -1.40(-9.52%)
Jun 24, 2020 13.45 14.95 12.64 14.70 40,526 +1.28(+9.54%)
Jun 23, 2020 13.11 13.50 12.94 13.42 12,661 +0.12(+0.90%)
Jun 22, 2020 12.70 13.30 12.16 13.30 25,062 +0.60(+4.72%)
Jun 19, 2020 12.13 12.72 11.97 12.70 17,400 +0.70(+5.83%)
Jun 18, 2020 12.80 13.45 11.75 12.00 15,973 -1.55(-11.44%)
Jun 17, 2020 13.59 13.61 12.35 13.55 6,032 -0.19(-1.38%)
Jun 16, 2020 11.85 13.80 11.85 13.74 12,362 +1.74(+14.50%)
Jun 15, 2020 11.36 12.00 11.36 12.00 22,487 +0.59(+5.17%)
Jun 12, 2020 12.46 12.46 11.39 11.41 12,600 -0.59(-4.92%)
Jun 11, 2020 11.71 12.59 11.71 12.00 17,138 -0.15(-1.23%)
Jun 10, 2020 13.01 13.65 11.51 12.15 33,542 -1.00(-7.60%)
Jun 09, 2020 13.45 13.90 13.00 13.15 19,954 -0.22(-1.65%)
Jun 08, 2020 14.92 15.25 13.02 13.37 41,696 -1.63(-10.87%)
Jun 05, 2020 15.00 15.00 14.75 15.00 35,100 +0.30(+2.04%)
Jun 04, 2020 14.86 15.00 14.03 14.70 21,152 -0.07(-0.47%)
Jun 03, 2020 14.56 15.00 14.25 14.77 14,311 -0.13(-0.87%)
Jun 02, 2020 14.78 15.00 14.78 14.90 9,926 +0.11(+0.74%)
Jun 01, 2020 14.49 15.00 14.49 14.79 17,075 +0.29(+2.00%)
May 29, 2020 13.94 14.50 13.85 14.50 11,700 +0.65(+4.69%)
May 28, 2020 14.65 14.65 13.85 13.85 10,993 -0.77(-5.27%)
May 27, 2020 14.11 14.65 14.11 14.62 7,263 +0.66(+4.73%)
May 26, 2020 14.00 14.68 13.61 13.96 22,693 +0.16(+1.16%)
May 22, 2020 13.72 14.00 13.25 13.80 17,800 +0.06(+0.44%)
May 21, 2020 14.61 14.97 13.16 13.74 17,545 -0.93(-6.34%)
May 20, 2020 13.34 15.00 13.20 14.67 30,976 +0.78(+5.62%)
May 19, 2020 14.15 14.40 12.42 13.89 48,799 -1.33(-8.74%)
May 18, 2020 14.23 15.92 12.81 15.22 30,438 +1.48(+10.77%)
May 15, 2020 13.58 13.76 12.42 13.74 15,800 +0.26(+1.93%)
May 14, 2020 16.33 16.33 13.27 13.48 18,088 -2.41(-15.17%)
May 13, 2020 16.62 17.47 15.14 15.89 20,478 -1.11(-6.53%)
May 12, 2020 16.24 17.49 15.79 17.00 24,711 -0.34(-1.96%)
May 11, 2020 17.60 17.89 17.16 17.34 25,789 -0.34(-1.92%)
May 08, 2020 17.69 18.36 17.34 17.68 29,500 +0.25(+1.43%)
May 07, 2020 17.50 17.54 16.06 17.43 19,644 +0.83(+5.00%)
May 06, 2020 17.57 17.89 16.05 16.60 16,224 -1.30(-7.26%)
May 05, 2020 17.00 18.00 15.51 17.90 36,392 +1.26(+7.57%)
May 04, 2020 13.85 16.75 13.48 16.64 19,671 +1.14(+7.35%)
May 01, 2020 14.33 16.11 14.33 15.50 8,200 -0.60(-3.73%)
Apr 30, 2020 15.06 16.70 13.55 16.10 12,029 +0.10(+0.63%)
Apr 29, 2020 15.00 16.00 14.51 16.00 35,498 +1.15(+7.74%)
Apr 28, 2020 14.08 14.86 13.30 14.85 16,650 +1.35(+10.00%)
Apr 27, 2020 14.25 14.25 13.33 13.50 8,688 +0.74(+5.80%)
Apr 24, 2020 12.50 12.90 11.92 12.76 6,800 +0.41(+3.32%)
Apr 23, 2020 10.87 12.46 10.70 12.35 34,930 +1.80(+17.06%)
Apr 22, 2020 10.58 10.58 10.14 10.55 6,013 -0.19(-1.77%)
Apr 21, 2020 10.05 10.74 10.00 10.74 12,723 +0.84(+8.48%)
Apr 20, 2020 9.793 10.07 9.793 9.900 11,363 -1.10(-10.00%)
Apr 17, 2020 11.09 11.32 10.98 11.00 11,100 -0.02(-0.18%)
Apr 16, 2020 11.16 11.20 10.62 11.02 7,134 -0.15(-1.34%)
Apr 15, 2020 10.14 11.17 10.14 11.17 3,792 +0.12(+1.09%)
Apr 14, 2020 11.06 11.06 10.33 11.05 8,705 +0.41(+3.85%)
Apr 13, 2020 11.50 11.75 10.51 10.64 6,755 -0.86(-7.48%)
Apr 09, 2020 11.95 11.95 11.03 11.50 12,000 -0.15(-1.29%)
Apr 08, 2020 10.40 11.65 9.990 11.65 15,141 +1.26(+12.13%)
Apr 07, 2020 10.17 10.40 9.640 10.39 6,482 +0.61(+6.24%)
Apr 06, 2020 9.170 10.20 9.100 9.780 16,736 +0.70(+7.71%)
Apr 03, 2020 9.230 9.658 8.880 9.080 17,200 -0.14(-1.52%)
Apr 02, 2020 9.250 9.590 9.220 9.220 6,348 +0.11(+1.21%)
Apr 01, 2020 9.311 9.311 8.790 9.110 14,838 -0.81(-8.17%)
Mar 31, 2020 10.10 10.15 9.410 9.920 26,879 -0.28(-2.75%)
Mar 30, 2020 10.03 10.29 9.166 10.20 13,312 +0.17(+1.69%)
Mar 27, 2020 9.100 10.05 8.950 10.03 22,500 +0.43(+4.48%)
Mar 26, 2020 11.28 12.68 9.120 9.600 37,548 -1.17(-10.86%)
Mar 25, 2020 8.740 11.52 8.690 10.77 42,424 +2.39(+28.52%)
Mar 24, 2020 6.620 8.810 6.610 8.380 42,215 +2.23(+36.26%)
Mar 23, 2020 5.580 6.620 5.510 6.150 18,018 +0.66(+12.02%)
Mar 20, 2020 5.450 5.810 5.280 5.490 38,700 +0.14(+2.62%)
Mar 19, 2020 5.220 5.610 5.000 5.350 33,150 -0.07(-1.29%)
Mar 18, 2020 6.080 6.270 5.180 5.420 49,586 -0.98(-15.31%)
Mar 17, 2020 6.960 7.170 5.831 6.400 79,980 -1.28(-16.67%)
Mar 16, 2020 6.950 7.680 6.710 7.680 41,468 -1.97(-20.41%)
Mar 13, 2020 7.900 9.820 7.510 9.650 60,800 +1.85(+23.72%)
Mar 12, 2020 10.16 10.16 7.800 7.800 30,543 -3.18(-28.96%)
Mar 11, 2020 11.96 12.14 10.25 10.98 18,044 -1.22(-10.00%)
Mar 10, 2020 12.59 12.79 12.19 12.20 14,482 -0.10(-0.81%)
Mar 09, 2020 13.12 13.28 12.18 12.30 21,771 -1.59(-11.45%)
Mar 06, 2020 13.83 14.00 13.61 13.89 21,800 -0.25(-1.77%)
Mar 05, 2020 13.96 14.70 13.78 14.14 19,491 +0.02(+0.14%)
Mar 04, 2020 13.31 14.14 13.29 14.12 11,083 +0.95(+7.21%)
Mar 03, 2020 12.76 13.26 12.11 13.17 24,564 +0.55(+4.36%)
Mar 02, 2020 13.01 13.35 12.46 12.62 28,593 -0.38(-2.92%)
Feb 28, 2020 12.90 13.38 11.86 13.00 30,400 -0.31(-2.33%)
Feb 27, 2020 13.78 14.52 12.71 13.31 51,050 -0.53(-3.83%)
Feb 26, 2020 13.89 15.53 13.46 13.84 52,562 -0.20(-1.42%)
Feb 25, 2020 14.75 15.62 13.27 14.04 52,980 -0.66(-4.49%)
Feb 24, 2020 13.66 15.01 13.65 14.70 47,476 -0.30(-2.00%)
Feb 21, 2020 15.22 15.50 14.71 15.00 22,100 -0.21(-1.38%)
Feb 20, 2020 12.91 15.58 12.91 15.21 65,221 +2.30(+17.82%)
Feb 19, 2020 11.67 13.47 11.30 12.91 87,403 +1.17(+9.97%)
Feb 18, 2020 11.24 11.77 11.21 11.74 34,529 +0.46(+4.08%)
Feb 14, 2020 12.45 12.57 10.88 11.28 56,200 -1.37(-10.83%)
Feb 13, 2020 12.24 13.52 10.53 12.65 162,333 +0.26(+2.10%)
Feb 12, 2020 17.32 17.34 12.36 12.39 131,381 -4.61(-27.12%)
Feb 11, 2020 16.55 17.50 16.48 17.00 69,945 +0.60(+3.66%)
Feb 10, 2020 16.87 18.28 15.55 16.40 117,818 +0.08(+0.49%)
Feb 07, 2020 15.91 16.92 15.86 16.32 65,800 +0.48(+3.03%)
Feb 06, 2020 15.30 16.39 15.09 15.84 63,698 +0.90(+6.02%)
Feb 05, 2020 14.13 16.00 14.11 14.94 64,928 +0.91(+6.49%)
Feb 04, 2020 13.86 14.08 13.54 14.03 24,237 +0.45(+3.31%)
Feb 03, 2020 13.95 14.21 13.54 13.58 45,579 -0.38(-2.72%)
Jan 31, 2020 13.51 13.99 13.04 13.96 17,700 +0.36(+2.65%)
Jan 30, 2020 13.79 14.07 12.74 13.60 35,140 -0.17(-1.22%)
Jan 29, 2020 13.00 14.10 13.00 13.77 65,612 +0.82(+6.31%)
Jan 28, 2020 13.31 13.79 12.72 12.95 31,557 -0.29(-2.19%)
Jan 27, 2020 13.16 14.20 12.71 13.24 47,160 +0.50(+3.92%)
Jan 24, 2020 13.13 14.87 12.20 12.74 25,800 -0.25(-1.92%)
Jan 23, 2020 12.63 13.10 12.61 12.99 24,887 +0.28(+2.20%)
Jan 22, 2020 12.95 13.39 11.46 12.71 56,998 -0.11(-0.86%)
Jan 21, 2020 12.01 13.17 11.97 12.82 62,825 +1.03(+8.74%)
Jan 17, 2020 11.16 11.84 11.16 11.79 42,800 +0.34(+2.97%)
Jan 16, 2020 11.14 11.66 11.00 11.45 28,775 +0.47(+4.28%)
Jan 15, 2020 11.04 11.05 10.70 10.98 18,765 +0.00(+0.00%)
Jan 14, 2020 10.88 11.00 10.70 10.98 19,426 +0.38(+3.56%)
Jan 13, 2020 10.17 10.97 10.17 10.60 31,097 +0.44(+4.31%)
Jan 10, 2020 9.770 10.23 9.718 10.16 10,000 +0.54(+5.67%)
Jan 09, 2020 9.410 9.960 9.410 9.620 9,679 +0.02(+0.21%)
Jan 08, 2020 9.600 9.600 9.466 9.600 4,218 +0.00(+0.00%)
Jan 07, 2020 9.540 9.620 9.320 9.600 8,300 +0.10(+1.05%)
Jan 06, 2020 9.210 9.520 9.210 9.500 4,874 +0.18(+1.93%)
Jan 03, 2020 9.140 9.620 9.140 9.320 13,100 +0.18(+1.97%)
Jan 02, 2020 8.900 9.200 8.900 9.140 7,161 +0.13(+1.44%)
Dec 31, 2019 8.700 9.190 8.570 9.010 4,500 +0.50(+5.88%)
Dec 30, 2019 8.560 8.590 8.320 8.510 6,759 +0.06(+0.71%)
Dec 27, 2019 8.390 8.650 8.274 8.450 3,600 -0.12(-1.40%)
Dec 26, 2019 8.381 8.570 8.381 8.570 2,942 +0.07(+0.82%)
Dec 24, 2019 8.190 8.590 7.930 8.500 6,400 -0.10(-1.16%)
Dec 23, 2019 8.200 8.600 7.939 8.600 9,433 +0.26(+3.12%)
Dec 20, 2019 8.290 8.340 7.880 8.340 15,100 +0.02(+0.24%)
Dec 19, 2019 8.400 8.400 8.241 8.320 9,032 -0.35(-4.04%)
Dec 18, 2019 8.270 8.709 8.210 8.670 5,664 +0.27(+3.21%)
Dec 17, 2019 8.190 8.710 8.190 8.400 8,647 -0.33(-3.78%)
Dec 16, 2019 8.300 8.750 8.240 8.730 5,990 +0.33(+3.93%)
Dec 13, 2019 8.256 8.400 8.256 8.400 2,700 +0.05(+0.60%)
Dec 12, 2019 8.350 8.350 8.230 8.350 4,029 +0.16(+1.93%)
Dec 11, 2019 8.267 8.350 8.080 8.192 7,584 +0.16(+2.01%)
Dec 10, 2019 8.010 8.330 7.750 8.030 10,897 +0.14(+1.77%)
Dec 09, 2019 7.960 8.085 7.710 7.890 10,012 -0.07(-0.88%)
Dec 06, 2019 8.000 8.220 7.950 7.960 17,000 +0.01(+0.13%)
Dec 05, 2019 8.003 8.003 7.950 7.950 2,644 +0.19(+2.45%)
Dec 04, 2019 7.450 8.210 7.450 7.760 20,149 -0.19(-2.33%)
Dec 03, 2019 7.770 8.130 7.601 7.945 5,369 +0.03(+0.32%)
Dec 02, 2019 7.430 7.950 7.430 7.920 2,742 -0.03(-0.38%)
Nov 29, 2019 7.940 7.950 7.375 7.950 6,000 +0.04(+0.51%)
Nov 27, 2019 7.640 7.910 7.640 7.910 2,700 +0.07(+0.89%)
Nov 26, 2019 7.890 7.890 7.500 7.840 11,406 +0.29(+3.84%)
Nov 25, 2019 6.820 7.890 6.820 7.550 9,015 +0.09(+1.21%)
Nov 22, 2019 7.863 7.863 7.460 7.460 8,000 -0.25(-3.24%)
Nov 21, 2019 7.600 7.840 7.417 7.710 5,075 +0.11(+1.45%)
Nov 20, 2019 7.780 7.880 7.430 7.600 7,878 -0.22(-2.81%)
Nov 19, 2019 7.630 7.854 7.390 7.820 14,098 +0.47(+6.39%)
Nov 18, 2019 7.410 7.450 7.220 7.350 6,614 -0.13(-1.74%)
Nov 15, 2019 7.200 8.040 7.090 7.480 11,200 +0.43(+6.10%)
Nov 14, 2019 7.160 7.360 7.050 7.050 4,773 -0.24(-3.29%)
Nov 13, 2019 7.040 7.290 7.040 7.290 5,276 +0.27(+3.85%)
Nov 12, 2019 7.010 7.066 6.840 7.020 5,452 +0.13(+1.89%)
Nov 11, 2019 6.870 6.930 6.500 6.890 6,424 -0.05(-0.72%)
Nov 08, 2019 6.730 6.966 6.720 6.940 27,800 -0.01(-0.14%)
Nov 07, 2019 7.550 7.550 6.875 6.950 27,528 -0.74(-9.62%)
Nov 06, 2019 7.600 7.740 7.570 7.690 5,004 -0.01(-0.13%)
Nov 05, 2019 7.810 7.810 7.570 7.700 4,645 -0.14(-1.79%)
Nov 04, 2019 8.000 8.061 7.720 7.840 19,752 -0.06(-0.76%)
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.