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

- Apartments

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2016	3.130	3.130	3.130	3.130	1	-0.02(-0.72%)
Aug 29, 2016	3.180	3.180	3.153	3.153	4,986	+0.14(+4.74%)
Aug 26, 2016	2.960	3.010	2.960	3.010	4,272	+0.12(+4.15%)
Aug 24, 2016	3.000	2.890	2.890	2.890	60	-0.11(-3.66%)
Aug 23, 2016	2.790	3.000	2.790	3.000	708	+0.22(+7.91%)
Aug 22, 2016	2.860	2.890	2.750	2.780	11,664	-0.12(-4.14%)
Aug 19, 2016	2.940	3.000	2.750	2.900	3,992	+0.00(+0.00%)
Aug 18, 2016	2.900	2.950	2.900	2.900	1,430	+0.00(+0.00%)
Aug 17, 2016	3.010	3.010	2.900	2.900	1,442	-0.05(-1.69%)
Aug 16, 2016	2.950	2.950	2.950	2.950	112	+0.00(+0.00%)
Aug 15, 2016	2.950	2.950	2.950	2.950	100	+0.00(+0.00%)
Aug 12, 2016	2.985	2.985	2.950	2.950	504	+0.00(+0.00%)
Aug 11, 2016	2.972	2.972	2.950	2.950	400	-0.05(-1.67%)
Aug 10, 2016	3.000	3.000	3.000	3.000	136	+0.00(+0.00%)
Aug 09, 2016	3.000	3.000	3.000	3.000	100	+0.09(+3.09%)
Aug 08, 2016	2.910	3.010	2.900	2.910	10,849	-0.01(-0.34%)
Aug 05, 2016	2.960	3.000	2.910	2.920	11,531	-0.02(-0.68%)
Aug 04, 2016	3.000	3.010	2.940	2.940	1,858	-0.01(-0.34%)
Aug 03, 2016	2.950	2.950	2.950	2.950	101	-0.04(-1.34%)
Aug 02, 2016	2.950	2.990	2.950	2.990	210	+0.00(+0.00%)
Aug 01, 2016	3.010	3.010	2.990	2.990	1,007	+0.00(+0.00%)
Jul 29, 2016	2.920	2.990	2.900	2.990	1,333	+0.00(+0.00%)
Jul 28, 2016	2.910	2.990	2.900	2.990	22,349	+0.13(+4.55%)
Jul 27, 2016	2.881	2.881	2.860	2.860	2,983	-0.05(-1.68%)
Jul 26, 2016	2.900	2.909	2.900	2.909	1,163	-0.00(-0.04%)
Jul 21, 2016	2.850	2.910	2.910	2.910	62	+0.01(+0.34%)
Jul 19, 2016	2.910	2.900	2.900	2.900	2	+0.00(+0.00%)
Jul 18, 2016	2.900	2.920	2.849	2.900	10,410	-0.02(-0.68%)
Jul 15, 2016	2.870	2.920	2.790	2.920	3,831	+0.12(+4.29%)
Jul 14, 2016	2.900	2.900	2.770	2.800	3,625	+0.01(+0.36%)
Jul 13, 2016	2.900	2.930	2.780	2.790	9,049	-0.12(-4.12%)
Jul 12, 2016	2.840	2.910	2.790	2.910	6,176	+0.13(+4.68%)
Jul 11, 2016	2.910	2.910	2.710	2.780	7,073	-0.08(-2.80%)
Jul 08, 2016	2.880	2.890	2.800	2.860	3,162	+0.10(+3.62%)
Jul 07, 2016	2.880	2.910	2.760	2.760	4,452	+0.04(+1.47%)
Jul 05, 2016	2.920	2.940	2.670	2.720	21,051	-0.11(-3.89%)
Jul 01, 2016	2.960	2.830	2.830	2.830	9,400	-0.08(-2.75%)
Jun 30, 2016	3.020	3.090	2.850	2.910	3,437	-0.05(-1.69%)
Jun 29, 2016	3.002	3.040	2.860	2.960	8,063	-0.04(-1.33%)
Jun 28, 2016	3.023	3.080	3.000	3.000	1,487	-0.04(-1.32%)
Jun 27, 2016	3.010	3.050	2.820	3.040	3,449	-0.04(-1.30%)
Jun 24, 2016	3.060	3.210	2.870	3.080	3,512	+0.02(+0.65%)
Jun 23, 2016	3.070	3.070	3.000	3.060	7,200	+0.08(+2.68%)
Jun 22, 2016	3.100	3.100	2.960	2.980	14,345	-0.07(-2.30%)
Jun 21, 2016	3.010	3.060	2.950	3.050	2,535	+0.03(+0.99%)
Jun 20, 2016	2.830	3.070	2.810	3.020	12,577	+0.23(+8.24%)
Jun 17, 2016	2.960	3.020	2.740	2.790	174,934	+0.02(+0.72%)
Jun 16, 2016	2.660	3.120	2.620	2.770	43,509	+0.13(+4.92%)
Jun 15, 2016	2.640	2.750	2.640	2.640	17,980	-0.01(-0.38%)
Jun 14, 2016	2.730	2.860	2.640	2.650	18,270	-0.01(-0.38%)
Jun 13, 2016	2.670	2.855	2.650	2.660	18,194	+0.01(+0.38%)
Jun 10, 2016	2.660	2.876	2.640	2.650	24,655	-0.03(-1.12%)
Jun 09, 2016	2.830	2.881	2.670	2.680	14,688	-0.19(-6.62%)
Jun 08, 2016	2.890	3.080	2.800	2.870	25,694	+0.08(+2.87%)
Jun 07, 2016	3.020	3.110	2.750	2.790	18,314	-0.22(-7.31%)
Jun 06, 2016	3.060	3.290	3.010	3.010	25,149	-0.13(-4.14%)
Jun 03, 2016	3.240	3.240	3.140	3.140	5,458	+0.01(+0.32%)
Jun 02, 2016	3.200	3.210	3.130	3.130	838	+0.09(+2.96%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Atlanticus Holdings Cp (NQ: ATLC )

Historical Prices