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 )

26.42 -0.34 (-1.27%)

Streaming Delayed Price Updated: 12:14 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	1.980	1.980	1.800	1.800	2,298	-0.20(-10.00%)
Sep 26, 2014	2.100	2.000	2.000	2.000	75	-0.10(-4.76%)
Sep 24, 2014	2.070	2.100	2.100	2.100	1,900	+0.00(+0.00%)
Sep 23, 2014	2.100	2.100	2.100	2.100	137	+0.00(+0.00%)
Sep 22, 2014	2.020	2.100	2.020	2.100	1,126	-0.02(-0.94%)
Sep 19, 2014	2.010	2.120	1.990	2.120	2,251	+0.01(+0.47%)
Sep 17, 2014	2.110	2.110	2.110	2.110	23	-0.03(-1.40%)
Sep 16, 2014	2.050	2.140	2.000	2.140	2,150	-0.02(-0.93%)
Sep 15, 2014	2.280	2.280	2.120	2.160	1,299	-0.16(-6.90%)
Sep 12, 2014	2.420	2.440	2.270	2.320	2,876	-0.10(-4.13%)
Sep 11, 2014	2.450	2.460	2.366	2.420	3,927	-0.08(-3.20%)
Sep 10, 2014	2.550	2.720	2.500	2.500	1,885	-0.11(-4.21%)
Sep 09, 2014	2.560	2.690	2.560	2.610	3,312	+0.03(+1.16%)
Sep 08, 2014	2.690	2.700	2.580	2.580	7,549	-0.11(-4.09%)
Sep 05, 2014	2.750	2.800	2.690	2.690	2,034	-0.10(-3.48%)
Sep 04, 2014	2.787	2.787	2.787	2.787	1,038	+0.01(+0.25%)
Sep 03, 2014	2.780	2.780	2.700	2.780	1,643	-0.02(-0.71%)
Sep 02, 2014	2.795	2.800	2.795	2.800	1,293	+0.00(+0.00%)
Aug 29, 2014	2.800	2.800	2.800	2.800	200	+0.13(+4.87%)
Aug 27, 2014	2.680	2.670	2.670	2.670	1,300	-0.03(-1.11%)
Aug 26, 2014	2.740	2.800	2.700	2.700	902	-0.10(-3.57%)
Aug 25, 2014	2.690	2.800	2.680	2.800	2,690	+0.01(+0.36%)
Aug 22, 2014	2.800	2.800	2.689	2.790	3,706	+0.01(+0.36%)
Aug 21, 2014	2.680	2.740	2.670	2.780	9,233	+0.09(+3.34%)
Aug 20, 2014	2.690	2.690	2.690	2.690	1,500	-0.07(-2.53%)
Aug 19, 2014	2.690	2.760	2.680	2.760	11,515	+0.01(+0.36%)
Aug 18, 2014	2.710	2.750	2.660	2.750	13,220	+0.09(+3.38%)
Aug 14, 2014	2.680	2.660	2.660	2.660	2	-0.02(-0.75%)
Aug 13, 2014	2.650	2.700	2.600	2.680	8,824	-0.02(-0.74%)
Aug 12, 2014	2.700	2.700	2.620	2.700	1,001	-0.05(-1.82%)
Aug 11, 2014	2.750	2.750	2.600	2.750	20,661	+0.00(+0.00%)
Aug 08, 2014	2.750	2.750	2.620	2.750	3,976	+0.00(+0.00%)
Aug 07, 2014	2.750	2.750	2.660	2.750	3,624	+0.03(+1.10%)
Aug 06, 2014	2.670	2.740	2.650	2.720	9,732	-0.02(-0.73%)
Aug 05, 2014	2.740	2.800	2.650	2.740	5,166	+0.09(+3.40%)
Aug 04, 2014	2.650	2.720	2.650	2.650	4,123	+0.00(+0.00%)
Aug 01, 2014	2.650	2.650	2.650	2.650	427	-0.01(-0.38%)
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%)

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