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 (%)
Mar 31, 2016 3.050 3.050 3.000 3.000 1,205 -0.15(-4.76%)
Mar 29, 2016 3.150 3.150 3.150 3.150 30 +0.11(+3.62%)
Mar 23, 2016 3.040 3.040 3.040 3.040 200 -0.16(-5.10%)
Mar 22, 2016 3.203 3.203 3.203 3.203 200 +0.04(+1.37%)
Mar 21, 2016 3.150 3.160 3.150 3.160 706 +0.01(+0.32%)
Mar 18, 2016 3.150 3.150 3.150 3.150 496 +0.00(+0.00%)
Mar 17, 2016 3.140 3.150 3.140 3.150 449 +0.00(+0.04%)
Mar 16, 2016 3.149 3.149 3.149 3.149 266 +0.01(+0.28%)
Mar 15, 2016 3.140 3.140 3.140 3.140 208 +0.04(+1.29%)
Mar 14, 2016 3.040 3.100 3.040 3.100 1,457 +0.05(+1.77%)
Mar 11, 2016 3.100 3.100 3.010 3.046 6,925 -0.04(-1.42%)
Mar 09, 2016 3.010 3.090 3.090 3.090 69 +0.00(+0.00%)
Mar 08, 2016 3.090 3.090 3.090 3.090 100 +0.08(+2.65%)
Mar 07, 2016 3.010 3.100 3.010 3.010 2,447 +0.01(+0.34%)
Mar 04, 2016 3.031 3.080 3.000 3.000 459 +0.01(+0.33%)
Mar 03, 2016 3.100 3.100 2.990 2.990 3,505 -0.07(-2.29%)
Mar 02, 2016 3.056 3.060 3.056 3.060 1,123 +0.04(+1.32%)
Mar 01, 2016 3.020 3.020 3.020 3.020 140 -0.08(-2.58%)
Feb 29, 2016 3.098 3.100 3.098 3.100 1,494 +0.01(+0.32%)
Feb 26, 2016 3.090 3.090 3.090 3.090 326 +0.08(+2.66%)
Feb 25, 2016 3.010 3.040 3.010 3.010 301 -0.08(-2.59%)
Feb 24, 2016 3.090 3.090 3.090 3.090 1,373 +0.08(+2.65%)
Feb 23, 2016 3.010 3.010 3.010 3.010 804 +0.00(+0.00%)
Feb 22, 2016 3.010 3.010 3.010 3.010 1,721 -0.01(-0.33%)
Feb 19, 2016 2.850 3.020 2.824 3.020 2,007 +0.01(+0.33%)
Feb 18, 2016 2.890 3.011 2.890 3.010 3,610 +0.11(+3.80%)
Feb 17, 2016 2.990 2.990 2.900 2.900 19,818 -0.11(-3.65%)
Feb 16, 2016 3.071 3.071 3.010 3.010 383 -0.03(-0.99%)
Feb 12, 2016 2.910 3.040 3.040 3.040 5,600 +0.03(+1.00%)
Feb 11, 2016 3.010 3.010 3.010 3.010 1,933 +0.00(+0.00%)
Feb 10, 2016 3.033 3.033 3.010 3.010 3,177 +0.00(+0.00%)
Feb 08, 2016 3.010 3.010 3.010 3.010 1,200 -0.09(-2.75%)
Feb 04, 2016 3.000 3.095 3.095 3.095 102 +0.10(+3.17%)
Feb 03, 2016 3.010 3.010 3.000 3.000 1,849 -0.04(-1.32%)
Feb 02, 2016 2.750 3.090 2.750 3.040 4,695 -0.01(-0.33%)
Feb 01, 2016 2.990 3.050 2.710 3.050 6,327 +0.01(+0.33%)
Jan 29, 2016 3.038 3.100 3.038 3.040 1,792 +0.03(+1.00%)
Jan 28, 2016 3.100 3.100 3.010 3.010 6,115 -0.09(-2.90%)
Jan 26, 2016 3.090 3.100 3.100 3.100 33 +0.08(+2.65%)
Jan 25, 2016 3.129 3.160 3.010 3.020 1,857 -0.05(-1.63%)
Jan 21, 2016 3.070 3.070 3.070 3.070 173 +0.03(+0.98%)
Jan 20, 2016 3.040 3.040 3.040 3.040 2,036 -0.06(-1.93%)
Jan 19, 2016 3.080 3.100 3.050 3.100 3,562 -0.02(-0.64%)
Jan 15, 2016 3.050 3.120 3.120 3.120 600 -0.06(-1.89%)
Jan 14, 2016 3.160 3.180 3.160 3.180 1,345 -0.02(-0.63%)
Jan 13, 2016 3.200 3.300 3.170 3.200 4,675 -0.06(-1.84%)
Jan 12, 2016 3.300 3.350 3.240 3.260 3,305 -0.14(-4.12%)
Jan 11, 2016 3.150 3.400 3.150 3.400 3,143 +0.13(+3.98%)
Jan 08, 2016 3.270 3.270 3.270 3.270 193 -0.11(-3.25%)
Jan 07, 2016 3.150 3.350 3.150 3.380 3,859 -0.10(-2.87%)
Jan 06, 2016 3.091 3.600 3.040 3.480 27,051 +0.28(+8.75%)
Jan 05, 2016 3.190 3.200 3.040 3.200 11,478 +0.10(+3.23%)
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.