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 )

27.03 +0.22 (+0.82%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	2.650	2.710	2.650	2.660	1,218	+0.00(+0.00%)
Jul 30, 2014	2.693	2.720	2.660	2.660	2,510	+0.00(+0.00%)
Jul 29, 2014	2.760	2.770	2.650	2.660	10,651	-0.07(-2.56%)
Jul 28, 2014	2.750	2.740	2.660	2.730	2,723	-0.01(-0.36%)
Jul 25, 2014	2.740	2.750	2.680	2.740	1,310	+0.00(+0.00%)
Jul 24, 2014	2.660	2.740	2.660	2.740	1,316	-0.01(-0.36%)
Jul 23, 2014	2.700	2.750	2.670	2.750	16,544	+0.00(+0.00%)
Jul 22, 2014	2.730	2.750	2.680	2.750	29,267	+0.00(+0.00%)
Jul 21, 2014	2.700	2.750	2.660	2.750	8,237	+0.00(+0.00%)
Jul 18, 2014	2.690	2.750	2.660	2.750	5,877	+0.06(+2.23%)
Jul 17, 2014	2.750	2.750	2.690	2.690	2,317	-0.27(-9.12%)
Jul 16, 2014	2.700	2.960	2.660	2.960	17,220	+0.30(+11.28%)
Jul 15, 2014	2.690	2.690	2.660	2.660	382	-0.08(-2.92%)
Jul 11, 2014	2.760	2.740	2.740	2.740	151	+0.06(+2.23%)
Jul 10, 2014	2.680	2.680	2.680	2.680	228	-0.03(-1.18%)
Jul 09, 2014	2.820	3.000	2.712	2.712	1,044	+0.00(+0.07%)
Jul 08, 2014	2.830	2.850	2.700	2.710	882	-0.03(-1.09%)
Jul 07, 2014	2.750	2.880	2.730	2.740	1,520	-0.10(-3.52%)
Jul 02, 2014	2.900	2.840	2.840	2.840	1,700	-0.03(-1.05%)
Jul 01, 2014	2.690	2.870	2.690	2.870	739	+0.07(+2.50%)
Jun 30, 2014	2.730	3.000	2.730	2.800	798	-0.10(-3.45%)
Jun 26, 2014	2.730	2.900	2.900	2.900	77	-0.01(-0.34%)
Jun 25, 2014	2.910	2.910	2.910	2.910	844	-0.09(-3.00%)
Jun 24, 2014	2.860	3.000	2.860	3.000	595	+0.03(+1.01%)
Jun 23, 2014	2.850	2.970	2.850	2.970	4,158	+0.01(+0.34%)
Jun 20, 2014	2.750	2.960	2.690	2.960	6,962	+0.07(+2.42%)
Jun 19, 2014	2.700	2.910	2.700	2.890	4,819	+0.16(+5.86%)
Jun 18, 2014	2.890	2.890	2.660	2.730	2,976	-0.17(-5.86%)
Jun 17, 2014	2.710	2.900	2.710	2.900	4,385	+0.21(+7.81%)
Jun 16, 2014	2.660	2.690	2.660	2.690	2,420	-0.06(-2.18%)
Jun 13, 2014	2.660	2.880	2.660	2.750	1,369	+0.02(+0.73%)
Jun 12, 2014	2.780	2.830	2.660	2.730	3,309	-0.09(-3.19%)
Jun 11, 2014	2.680	2.900	2.680	2.820	2,746	+0.06(+2.17%)
Jun 10, 2014	2.660	2.760	2.660	2.760	3,911	-0.08(-2.82%)
Jun 05, 2014	2.840	2.840	2.840	2.840	114	+0.00(+0.00%)
Jun 04, 2014	2.770	2.840	2.770	2.840	422	+0.06(+2.16%)
Jun 03, 2014	2.740	2.800	2.716	2.780	2,757	+0.17(+6.72%)
Jun 02, 2014	2.600	2.740	2.600	2.605	7,448	-0.10(-3.52%)
May 29, 2014	2.700	2.700	2.700	2.700	59	-0.12(-4.26%)
May 28, 2014	2.771	2.850	2.770	2.820	791	-0.08(-2.76%)
May 27, 2014	3.000	3.000	2.900	2.900	304	-0.09(-3.01%)
May 23, 2014	2.990	2.990	2.990	2.990	100	+0.04(+1.36%)
May 21, 2014	2.950	2.950	2.950	2.950	0	-0.01(-0.34%)
May 20, 2014	3.120	3.120	2.920	2.960	519	-0.05(-1.66%)
May 19, 2014	2.810	3.010	2.630	3.010	775	+0.14(+4.88%)
May 16, 2014	2.870	2.870	2.870	2.870	200	+0.14(+5.13%)
May 15, 2014	2.700	2.860	2.700	2.730	15,299	+0.10(+3.80%)
May 14, 2014	2.790	2.790	2.630	2.630	1,582	-0.15(-5.40%)
May 13, 2014	2.820	2.830	2.600	2.780	14,340	-0.17(-5.76%)
May 12, 2014	3.070	3.205	2.950	2.950	3,425	-0.29(-8.85%)
May 09, 2014	2.940	3.237	2.940	3.237	1,523	+0.29(+9.72%)
May 08, 2014	3.260	3.260	2.760	2.950	8,158	-0.22(-6.94%)
May 07, 2014	2.704	3.380	2.704	3.170	18,200	+0.22(+7.46%)
May 06, 2014	2.540	3.000	2.540	2.950	12,823	+0.18(+6.50%)
May 05, 2014	2.410	2.880	2.350	2.770	8,165	+0.22(+8.63%)
May 02, 2014	2.470	2.600	2.470	2.550	12,506	+0.18(+7.59%)

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