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 )

24.16 +0.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.