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 )

27.11 +1.01 (+3.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2017		2.422	2.422	2.422	0	+0.06(+2.61%)
May 23, 2017		2.360	2.360	2.360	92	-0.04(-1.66%)
May 22, 2017	2.520	2.530	2.400	2.400	31,080	-0.04(-1.64%)
May 19, 2017	2.340	2.490	2.187	2.440	54,967	-0.02(-0.81%)
May 18, 2017	2.390	2.460	2.150	2.460	42,304	-0.04(-1.60%)
May 17, 2017	2.380	2.500	2.380	2.500	624	+0.11(+4.60%)
May 16, 2017	2.520	2.640	2.390	2.390	26,170	-0.09(-3.63%)
May 15, 2017	2.500	2.550	2.220	2.480	47,122	+0.01(+0.40%)
May 12, 2017	2.500	2.500	2.470	2.470	5,588	-0.04(-1.59%)
May 11, 2017	2.490	2.510	2.490	2.510	7,732	+0.00(+0.00%)
May 10, 2017	2.510	2.510	2.510	2.510	920	-0.04(-1.38%)
May 09, 2017	2.530	2.650	2.430	2.545	10,799	-0.00(-0.20%)
May 08, 2017	2.520	2.747	2.430	2.550	17,131	-0.01(-0.39%)
May 05, 2017	2.580	2.580	2.560	2.560	1,022	-0.09(-3.40%)
May 04, 2017	2.435	2.730	2.435	2.650	5,978	+0.16(+6.32%)
May 03, 2017	2.492	2.492	2.492	2.492	125	-0.10(-3.77%)
May 02, 2017	2.600	2.600	2.520	2.590	4,388	-0.01(-0.38%)
May 01, 2017	2.596	2.750	2.596	2.600	3,458	+0.00(+0.00%)
Apr 28, 2017	2.890	2.890	2.600	2.600	20,705	-0.08(-3.00%)
Apr 27, 2017	2.690	2.820	2.640	2.680	1,497	-0.07(-2.53%)
Apr 26, 2017	3.350	3.350	2.720	2.750	37,248	-0.44(-13.79%)
Apr 25, 2017	2.650	3.488	2.650	3.190	148,964	+0.54(+20.38%)
Apr 24, 2017	2.510	2.690	2.510	2.650	20,657	+0.12(+4.74%)
Apr 21, 2017	2.570	2.570	2.530	2.530	484	+0.01(+0.40%)
Apr 20, 2017	2.415	2.650	2.410	2.520	14,399	-0.05(-1.95%)
Apr 19, 2017	2.601	2.605	2.420	2.570	9,495	+0.06(+2.39%)
Apr 18, 2017	2.560	2.600	2.480	2.510	11,205	-0.18(-6.69%)
Apr 17, 2017	2.570	2.690	2.410	2.690	17,336	+0.08(+2.90%)
Apr 13, 2017	2.570	2.621	2.570	2.614	1,498	+0.03(+1.33%)
Apr 11, 2017		2.580	2.580	2.580	1,892	-0.03(-1.15%)
Apr 10, 2017	2.627	2.630	2.610	2.610	2,711	-0.04(-1.51%)
Apr 07, 2017	2.660	2.660	2.650	2.650	1,302	-0.03(-1.03%)
Apr 06, 2017	2.678	2.678	2.678	2.678	100	-0.01(-0.46%)
Apr 05, 2017	2.621	2.710	2.621	2.690	2,994	+0.08(+3.07%)
Apr 04, 2017	2.610	2.610	2.610	2.610	157	-0.04(-1.51%)
Apr 03, 2017	2.640	2.653	2.610	2.650	1,294	+0.00(+0.00%)
Mar 30, 2017		2.650	2.650	2.650	116	-0.05(-1.78%)
Mar 29, 2017	2.698	2.698	2.698	2.698	4,067	+0.05(+1.81%)
Mar 28, 2017	2.610	2.650	2.610	2.650	578	-0.03(-1.12%)
Mar 27, 2017	2.680	2.680	2.680	2.680	375	+0.06(+2.29%)
Mar 24, 2017	2.620	2.620	2.610	2.620	1,707	+0.00(+0.00%)
Mar 23, 2017	2.550	2.650	2.550	2.620	1,582	+0.00(+0.00%)
Mar 21, 2017		2.620	2.620	2.620	8	+0.11(+4.38%)
Mar 20, 2017	2.540	2.566	2.510	2.510	2,346	-0.03(-1.18%)
Mar 17, 2017	2.540	2.540	2.540	2.540	214	+0.00(+0.00%)
Mar 16, 2017	2.540	2.540	2.540	2.540	314	+0.00(+0.00%)
Mar 15, 2017	2.596	2.600	2.540	2.540	785	-0.04(-1.55%)
Mar 14, 2017	2.510	2.580	2.510	2.580	3,232	+0.07(+2.79%)
Mar 13, 2017	2.410	2.510	2.300	2.510	26,647	+0.09(+3.72%)
Mar 10, 2017	2.650	2.700	2.420	2.420	26,328	-0.23(-8.68%)
Mar 09, 2017	2.700	2.700	2.650	2.650	770	-0.10(-3.64%)
Mar 08, 2017	2.670	2.750	2.650	2.750	10,565	+0.07(+2.61%)
Mar 07, 2017	2.670	2.680	2.670	2.680	1,419	+0.00(+0.00%)
Mar 06, 2017	2.650	2.680	2.650	2.680	2,489	+0.01(+0.25%)
Mar 03, 2017	2.661	2.673	2.661	2.673	3,543	-0.04(-1.48%)
Mar 02, 2017	2.660	2.739	2.660	2.713	1,074	+0.02(+0.87%)

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