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 )

24.16 +0.22 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jun 01, 2016 2.950 3.080 2.947 3.040 3,988 +0.10(+3.40%)
May 31, 2016 2.940 2.940 2.940 2.940 1,068 +0.13(+4.63%)
May 27, 2016 2.900 2.810 2.810 2.810 3,400 +0.08(+2.93%)
May 26, 2016 2.940 2.940 2.590 2.730 22,075 -0.10(-3.53%)
May 25, 2016 3.040 3.040 2.827 2.830 12,785 -0.17(-5.67%)
May 24, 2016 3.100 3.190 2.990 3.000 8,240 -0.10(-3.23%)
May 23, 2016 3.120 3.120 3.100 3.100 1,861 -0.02(-0.64%)
May 20, 2016 3.112 3.180 3.112 3.120 1,262 -0.06(-1.89%)
May 19, 2016 3.050 3.180 3.000 3.180 2,348 +0.14(+4.61%)
May 18, 2016 3.030 3.040 3.000 3.040 1,979 -0.06(-1.94%)
May 17, 2016 3.150 3.200 3.100 3.100 3,490 -0.01(-0.32%)
May 16, 2016 3.010 3.190 3.000 3.110 2,558 +0.11(+3.67%)
May 12, 2016 3.010 3.000 3.000 3.000 600 +0.00(+0.00%)
May 09, 2016 3.010 3.000 3.000 3.000 55 -0.02(-0.66%)
May 06, 2016 3.000 3.020 3.000 3.020 1,094 +0.02(+0.67%)
May 05, 2016 2.990 3.010 2.990 3.000 2,065 +0.00(+0.00%)
May 04, 2016 3.010 3.010 2.990 3.000 6,263 -0.01(-0.33%)
May 03, 2016 2.980 3.010 2.980 3.010 10,200 +0.02(+0.67%)
May 02, 2016 2.782 3.010 2.770 2.990 10,465 -0.02(-0.66%)
Apr 29, 2016 3.020 3.020 2.990 3.010 4,915 +0.01(+0.33%)
Apr 28, 2016 3.023 3.023 3.000 3.000 3,784 +0.00(+0.00%)
Apr 27, 2016 3.110 3.110 3.000 3.000 3,043 -0.02(-0.66%)
Apr 26, 2016 3.180 3.193 3.020 3.020 4,311 -0.10(-3.21%)
Apr 25, 2016 3.122 3.152 3.120 3.120 667 +0.09(+2.97%)
Apr 22, 2016 3.120 3.120 3.030 3.030 371 +0.02(+0.66%)
Apr 21, 2016 3.160 3.160 3.010 3.010 1,330 -0.10(-3.22%)
Apr 20, 2016 3.160 3.160 3.100 3.110 1,578 +0.01(+0.32%)
Apr 19, 2016 3.170 3.192 3.100 3.100 1,802 -0.01(-0.32%)
Apr 18, 2016 3.230 3.230 3.110 3.110 1,408 +0.00(+0.00%)
Apr 15, 2016 3.220 3.220 3.100 3.110 5,563 +0.01(+0.32%)
Apr 14, 2016 3.100 3.100 3.100 3.100 655 -0.05(-1.59%)
Apr 13, 2016 3.150 3.150 3.150 3.150 3,290 -0.01(-0.32%)
Apr 12, 2016 3.150 3.160 3.150 3.160 2,082 -0.07(-2.17%)
Apr 11, 2016 3.229 3.230 3.201 3.230 2,053 +0.05(+1.57%)
Apr 08, 2016 3.180 3.180 3.180 3.180 307 +0.03(+0.95%)
Apr 04, 2016 3.150 3.150 3.150 3.150 48 -0.01(-0.31%)
Apr 01, 2016 3.030 3.160 3.030 3.160 2,809 +0.16(+5.33%)
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%)
Jan 04, 2016 3.080 3.200 2.970 3.100 3,997 -0.10(-3.13%)
Dec 31, 2015 3.170 3.200 3.200 3.200 600 +0.00(+0.00%)
Dec 30, 2015 3.200 3.200 3.149 3.200 1,719 +0.02(+0.63%)
Dec 29, 2015 3.010 3.180 3.000 3.180 7,307 +0.18(+6.00%)
Dec 28, 2015 2.901 3.180 2.900 3.000 4,004 +0.00(+0.00%)
Dec 24, 2015 2.850 3.000 3.000 3.000 2,100 -0.02(-0.66%)
Dec 23, 2015 2.901 3.020 2.850 3.020 19,054 +0.01(+0.33%)
Dec 22, 2015 2.980 3.040 2.980 3.010 22,489 +0.03(+1.01%)
Dec 21, 2015 2.900 2.999 2.888 2.980 7,725 +0.03(+1.02%)
Dec 18, 2015 2.950 2.950 2.950 2.950 841 -0.01(-0.34%)
Dec 17, 2015 2.820 3.000 2.800 2.960 4,220 -0.09(-2.95%)
Dec 16, 2015 3.080 3.110 3.000 3.050 2,308 -0.12(-3.79%)
Dec 15, 2015 2.960 3.190 2.800 3.170 28,589 +0.27(+9.31%)
Dec 14, 2015 2.870 2.948 2.870 2.900 8,789 +0.02(+0.69%)
Dec 11, 2015 2.940 2.970 2.880 2.880 3,588 -0.09(-3.03%)
Dec 10, 2015 2.860 3.000 2.860 2.970 19,064 -0.03(-1.00%)
Dec 09, 2015 2.980 3.000 2.925 3.000 17,839 +0.01(+0.25%)
Dec 08, 2015 2.950 3.000 2.860 2.993 24,251 +0.03(+1.10%)
Dec 07, 2015 3.060 3.060 2.580 2.960 16,136 -0.19(-6.03%)
Dec 04, 2015 3.150 3.150 3.080 3.150 6,857 +0.09(+2.94%)
Dec 03, 2015 3.130 3.150 3.050 3.060 6,780 -0.07(-2.24%)
Dec 02, 2015 3.050 3.130 3.050 3.130 2,926 -0.07(-2.18%)
Dec 01, 2015 3.050 3.200 3.050 3.200 956 +0.02(+0.63%)
Nov 30, 2015 3.050 3.200 3.050 3.180 1,554 -0.01(-0.19%)
Nov 27, 2015 3.199 3.199 3.186 3.186 288 +0.04(+1.14%)
Nov 25, 2015 3.150 3.150 3.150 3.150 2,400 +0.07(+2.41%)
Nov 24, 2015 3.150 3.150 3.076 3.076 755 -0.06(-2.04%)
Nov 23, 2015 3.150 3.150 3.060 3.140 1,038 -0.01(-0.32%)
Nov 20, 2015 3.150 3.150 3.083 3.150 2,453 -0.03(-0.90%)
Nov 19, 2015 3.179 3.179 3.179 3.179 100 +0.10(+3.20%)
Nov 18, 2015 3.094 3.180 3.080 3.080 803 -0.01(-0.32%)
Nov 17, 2015 3.080 3.102 3.050 3.090 5,759 +0.00(+0.00%)
Nov 13, 2015 3.090 3.090 3.090 3.090 12 -0.04(-1.36%)
Nov 10, 2015 3.150 3.132 3.132 3.132 25 +0.03(+1.05%)
Nov 05, 2015 3.100 3.100 3.100 3.100 75 +0.00(+0.00%)
Nov 04, 2015 3.100 3.100 3.100 3.100 306 -0.10(-3.13%)
Nov 03, 2015 3.200 3.200 3.200 3.200 321 +0.06(+1.91%)
Nov 02, 2015 3.152 3.190 3.140 3.140 885 +0.12(+3.97%)
Oct 30, 2015 2.977 3.170 2.930 3.020 7,224 +0.00(+0.00%)
Oct 29, 2015 3.100 3.100 2.810 3.020 3,062 -0.08(-2.58%)
Oct 28, 2015 3.220 3.340 3.100 3.100 5,847 -0.15(-4.62%)
Oct 27, 2015 3.220 3.380 3.210 3.250 2,248 -0.05(-1.52%)
Oct 26, 2015 3.370 3.479 3.300 3.300 5,570 -0.07(-2.08%)
Oct 23, 2015 3.370 3.370 3.370 3.370 355 +0.01(+0.21%)
Oct 22, 2015 3.390 3.390 3.363 3.363 1,365 -0.07(-1.96%)
Oct 19, 2015 3.430 3.430 3.430 3.430 5 +0.00(+0.00%)
Oct 16, 2015 3.430 3.430 3.430 3.430 1,164 -0.21(-5.77%)
Oct 15, 2015 3.400 3.640 3.400 3.640 2,303 +0.24(+7.06%)
Oct 14, 2015 3.400 3.400 3.400 3.400 574 -0.01(-0.29%)
Oct 13, 2015 3.420 3.420 3.410 3.410 413 -0.01(-0.29%)
Oct 12, 2015 3.410 3.420 3.410 3.420 290 +0.01(+0.29%)
Oct 09, 2015 3.420 3.660 3.400 3.410 2,750 +0.01(+0.29%)
Oct 08, 2015 3.400 3.400 3.400 3.400 2,202 -0.02(-0.58%)
Oct 07, 2015 3.410 3.480 3.400 3.420 903 -0.22(-6.04%)
Oct 06, 2015 3.580 3.640 3.580 3.640 687 +0.24(+7.06%)
Oct 05, 2015 3.530 3.530 3.360 3.400 3,016 -0.03(-0.87%)
Oct 02, 2015 3.310 3.430 3.300 3.430 7,471 -0.07(-2.00%)
Oct 01, 2015 3.480 3.510 3.330 3.500 4,409 -0.22(-5.91%)
Sep 30, 2015 3.530 3.730 3.420 3.720 6,644 +0.29(+8.45%)
Sep 29, 2015 3.600 3.600 3.416 3.430 9,473 +0.03(+0.88%)
Sep 28, 2015 3.640 3.800 3.390 3.400 26,544 -0.25(-6.85%)
Sep 25, 2015 3.706 3.706 3.650 3.650 673 -0.09(-2.41%)
Sep 24, 2015 3.730 3.740 3.730 3.740 376 -0.08(-2.09%)
Sep 23, 2015 3.840 3.840 3.630 3.820 7,146 +0.12(+3.24%)
Sep 22, 2015 3.640 3.735 3.630 3.700 4,490 -0.04(-1.07%)
Sep 21, 2015 3.650 3.740 3.640 3.740 2,131 +0.09(+2.47%)
Sep 18, 2015 3.747 3.840 3.650 3.650 10,307 -0.16(-4.12%)
Sep 17, 2015 3.760 3.807 3.760 3.807 416 +0.08(+2.06%)
Sep 16, 2015 3.730 3.730 3.730 3.730 894 +0.00(+0.00%)
Sep 15, 2015 3.750 3.750 3.697 3.730 6,357 -0.03(-0.80%)
Sep 14, 2015 3.800 3.840 3.740 3.760 9,348 -0.07(-1.83%)
Sep 11, 2015 3.790 3.830 3.740 3.830 4,961 +0.04(+1.06%)
Sep 10, 2015 3.790 3.790 3.790 3.790 150 -0.11(-2.82%)
Sep 09, 2015 3.920 3.930 3.782 3.900 1,084 +0.05(+1.30%)
Sep 08, 2015 3.860 3.930 3.770 3.850 6,086 -0.08(-2.04%)
Sep 04, 2015 3.830 3.930 3.930 3.930 13,900 +0.08(+2.08%)
Sep 03, 2015 3.900 3.990 3.850 3.850 11,455 -0.06(-1.53%)
Sep 02, 2015 3.970 3.980 3.830 3.910 14,496 -0.06(-1.51%)
Sep 01, 2015 3.920 3.990 3.850 3.970 22,936 -0.02(-0.50%)
Aug 31, 2015 3.950 3.990 3.800 3.990 3,123 +0.17(+4.45%)
Aug 28, 2015 3.970 3.970 3.820 3.820 2,411 -0.12(-3.04%)
Aug 27, 2015 3.960 3.960 3.880 3.940 1,767 +0.08(+2.07%)
Aug 26, 2015 3.850 3.860 3.650 3.860 13,436 +0.17(+4.61%)
Aug 25, 2015 3.750 3.790 3.650 3.690 14,175 -0.08(-2.12%)
Aug 24, 2015 3.850 3.860 3.730 3.770 34,987 -0.13(-3.33%)
Aug 21, 2015 3.939 3.970 3.890 3.900 20,823 -0.02(-0.51%)
Aug 20, 2015 3.920 3.980 3.920 3.920 1,034 -0.01(-0.25%)
Aug 19, 2015 3.950 4.000 3.930 3.930 7,497 -0.03(-0.76%)
Aug 18, 2015 3.930 4.000 3.920 3.960 10,759 -0.01(-0.25%)
Aug 17, 2015 3.940 3.970 3.940 3.970 1,548 -0.01(-0.25%)
Aug 14, 2015 3.920 3.990 3.920 3.980 3,095 +0.06(+1.53%)
Aug 13, 2015 3.910 3.970 3.840 3.920 11,085 -0.08(-2.00%)
Aug 12, 2015 3.960 4.000 3.847 4.000 14,358 +0.00(+0.00%)
Aug 11, 2015 4.000 4.000 3.950 4.000 5,203 +0.01(+0.25%)
Aug 10, 2015 3.944 3.990 3.930 3.990 4,081 +0.12(+3.10%)
Aug 07, 2015 3.960 3.970 3.870 3.870 1,627 -0.09(-2.27%)
Aug 06, 2015 3.980 3.980 3.770 3.960 3,305 +0.02(+0.51%)
Aug 05, 2015 3.830 3.940 3.610 3.940 9,320 +0.11(+2.87%)
Aug 04, 2015 3.790 3.980 3.710 3.830 5,753 -0.08(-2.05%)
Aug 03, 2015 3.900 3.950 3.500 3.910 10,041 +0.01(+0.25%)
Jul 31, 2015 4.010 4.010 3.887 3.900 7,566 +0.00(+0.00%)
Jul 30, 2015 4.010 4.010 3.840 3.900 4,475 -0.10(-2.50%)
Jul 29, 2015 4.000 4.050 3.800 4.000 5,867 +0.08(+2.04%)
Jul 28, 2015 4.000 4.020 3.910 3.920 14,780 -0.05(-1.26%)
Jul 27, 2015 3.870 3.980 3.870 3.970 774 -0.01(-0.25%)
Jul 24, 2015 4.030 4.090 3.750 3.980 13,088 +0.04(+1.02%)
Jul 23, 2015 3.810 4.080 3.810 3.940 3,274 +0.20(+5.35%)
Jul 22, 2015 3.720 3.877 3.700 3.740 2,483 -0.20(-5.08%)
Jul 21, 2015 3.850 3.980 3.630 3.940 15,236 +0.06(+1.55%)
Jul 20, 2015 3.860 3.930 3.600 3.880 5,135 -0.04(-1.02%)
Jul 17, 2015 4.070 4.070 3.910 3.920 4,684 +0.00(+0.00%)
Jul 16, 2015 4.070 4.090 3.790 3.920 9,707 -0.10(-2.49%)
Jul 15, 2015 3.940 4.090 3.900 4.020 6,527 +0.08(+2.03%)
Jul 14, 2015 4.020 4.020 3.860 3.940 8,673 -0.02(-0.51%)
Jul 13, 2015 3.840 3.960 3.740 3.960 9,544 -0.05(-1.25%)
Jul 10, 2015 3.760 4.010 3.600 4.010 19,725 +0.12(+3.22%)
Jul 09, 2015 3.970 4.020 3.800 3.885 18,676 +0.04(+1.17%)
Jul 08, 2015 3.910 3.920 3.750 3.840 20,070 -0.10(-2.54%)
Jul 07, 2015 3.769 3.950 3.600 3.940 24,176 +0.10(+2.60%)
Jul 06, 2015 3.710 3.860 3.482 3.840 10,352 +0.07(+1.86%)
Jul 02, 2015 3.690 3.770 3.770 3.770 9,200 +0.08(+2.17%)
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.