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 (%)
Aug 31, 2017 2.610 2.628 2.450 2.450 27,489 -0.17(-6.49%)
Aug 30, 2017 2.590 2.670 2.440 2.620 29,953 -0.01(-0.38%)
Aug 29, 2017 2.530 2.650 2.390 2.630 29,947 +0.10(+3.95%)
Aug 28, 2017 2.420 2.590 2.370 2.530 36,062 +0.17(+7.20%)
Aug 25, 2017 2.400 2.530 2.330 2.360 32,120 -0.03(-1.26%)
Aug 24, 2017 2.410 2.455 2.360 2.390 13,942 -0.05(-2.05%)
Aug 23, 2017 2.430 2.490 2.346 2.440 23,044 +0.01(+0.50%)
Aug 22, 2017 2.420 2.428 2.410 2.428 2,452 +0.02(+0.74%)
Aug 21, 2017 2.430 2.610 2.410 2.410 26,819 -0.06(-2.43%)
Aug 18, 2017 2.429 2.470 2.420 2.470 470 -0.01(-0.40%)
Aug 17, 2017 2.490 2.540 2.395 2.480 7,990 -0.01(-0.40%)
Aug 16, 2017 2.420 2.500 2.418 2.490 8,500 +0.08(+3.32%)
Aug 15, 2017 2.420 2.450 2.390 2.410 2,323 -0.04(-1.63%)
Aug 14, 2017 2.437 2.450 2.420 2.450 1,393 -0.06(-2.39%)
Aug 09, 2017 2.510 2.510 2.510 113 +0.06(+2.45%)
Aug 08, 2017 2.450 2.450 2.450 2.450 117 -0.10(-3.92%)
Aug 07, 2017 2.520 2.550 2.520 2.550 1,156 +0.03(+1.10%)
Aug 04, 2017 2.580 2.600 2.480 2.522 26,777 -0.04(-1.48%)
Aug 03, 2017 2.430 2.580 2.430 2.560 17,249 +0.15(+6.22%)
Aug 02, 2017 2.480 2.550 2.400 2.410 3,802 +0.01(+0.42%)
Aug 01, 2017 2.490 2.540 2.400 2.400 13,949 -0.07(-2.83%)
Jul 31, 2017 2.400 2.470 2.390 2.470 1,675 -0.03(-1.20%)
Jul 28, 2017 2.445 2.500 2.350 2.500 10,857 -0.03(-1.15%)
Jul 27, 2017 2.510 2.529 2.510 2.529 2,836 +0.10(+4.07%)
Jul 26, 2017 2.434 2.452 2.413 2.430 7,746 -0.10(-3.95%)
Jul 25, 2017 2.540 2.550 2.500 2.530 10,963 -0.05(-1.94%)
Jul 24, 2017 2.450 2.590 2.450 2.580 588 +0.05(+1.98%)
Jul 21, 2017 2.500 2.565 2.462 2.530 6,020 +0.00(+0.00%)
Jul 20, 2017 2.480 2.580 2.450 2.530 19,857 +0.00(+0.06%)
Jul 19, 2017 2.580 2.580 2.510 2.529 21,138 +0.03(+1.14%)
Jul 18, 2017 2.610 2.620 2.500 2.500 33,357 -0.04(-1.57%)
Jul 17, 2017 2.420 2.550 2.420 2.540 34,480 +0.00(+0.00%)
Jul 14, 2017 2.540 2.540 2.540 2.540 310 +0.12(+4.95%)
Jul 13, 2017 2.620 2.620 2.420 2.420 6,954 -0.18(-6.79%)
Jul 12, 2017 2.640 2.680 2.520 2.596 41,239 +0.06(+2.22%)
Jul 11, 2017 2.580 2.657 2.460 2.540 27,036 -0.05(-1.93%)
Jul 10, 2017 2.619 2.700 2.530 2.590 6,014 +0.00(+0.00%)
Jul 07, 2017 2.760 2.760 2.560 2.590 13,254 -0.11(-4.07%)
Jul 06, 2017 2.480 2.740 2.475 2.700 5,773 +0.10(+3.85%)
Jul 05, 2017 2.430 2.610 2.430 2.600 7,099 +0.19(+7.88%)
Jul 03, 2017 2.610 2.610 2.410 2.410 2,424 -0.25(-9.40%)
Jun 30, 2017 2.570 2.660 2.440 2.660 10,428 +0.15(+5.77%)
Jun 29, 2017 2.420 2.620 2.420 2.515 11,260 +0.06(+2.65%)
Jun 28, 2017 2.564 2.576 2.450 2.450 11,664 +0.02(+0.82%)
Jun 27, 2017 2.440 2.474 2.430 2.430 17,431 +0.02(+0.83%)
Jun 26, 2017 2.570 2.610 2.400 2.410 12,739 -0.08(-3.21%)
Jun 23, 2017 2.500 2.510 2.400 2.490 7,965 -0.05(-1.97%)
Jun 22, 2017 2.570 2.570 2.540 2.540 474 +0.04(+1.60%)
Jun 21, 2017 2.404 2.500 2.400 2.500 6,047 +0.08(+3.31%)
Jun 20, 2017 2.657 2.657 2.420 2.420 309 -0.12(-4.72%)
Jun 19, 2017 2.360 2.600 2.360 2.540 1,096 +0.24(+10.43%)
Jun 16, 2017 2.281 2.300 2.281 2.300 1,212 -0.21(-8.37%)
Jun 15, 2017 2.550 2.570 2.510 2.510 898 +0.16(+6.81%)
Jun 14, 2017 2.460 2.460 2.220 2.350 12,829 -0.01(-0.42%)
Jun 13, 2017 2.400 2.460 2.360 2.360 2,502 -0.04(-1.67%)
Jun 12, 2017 2.400 2.570 2.260 2.400 10,803 +0.08(+3.45%)
Jun 09, 2017 2.380 2.579 2.220 2.320 7,381 -0.11(-4.53%)
Jun 08, 2017 2.430 2.430 2.430 2.430 405 +0.06(+2.53%)
Jun 07, 2017 2.386 2.450 2.340 2.370 8,182 -0.01(-0.42%)
Jun 06, 2017 2.370 2.380 2.370 2.380 3,052 +0.02(+0.85%)
Jun 05, 2017 2.360 2.419 2.218 2.360 9,138 -0.02(-0.84%)
Jun 02, 2017 2.460 2.460 2.360 2.380 2,210 +0.01(+0.42%)
Jun 01, 2017 2.370 2.370 2.370 2.370 685 -0.05(-2.14%)
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%)
Mar 01, 2017 2.699 2.700 2.690 2.690 2,915 -0.01(-0.37%)
Feb 28, 2017 2.730 2.730 2.693 2.700 2,566 -0.03(-1.10%)
Feb 27, 2017 2.730 2.740 2.730 2.730 1,392 -0.02(-0.73%)
Feb 24, 2017 2.705 2.750 2.705 2.750 1,213 +0.05(+1.75%)
Feb 23, 2017 2.746 2.746 2.703 2.703 654 -0.05(-1.72%)
Feb 22, 2017 2.750 2.750 2.750 2.750 141 -0.03(-1.08%)
Feb 21, 2017 2.780 2.780 2.780 2.780 2,685 -0.00(-0.00%)
Feb 17, 2017 2.780 2.780 2.780 0 -0.03(-1.01%)
Feb 16, 2017 2.808 2.808 2.808 2.808 492 +0.00(+0.12%)
Feb 14, 2017 2.805 2.805 2.805 100 +0.10(+3.89%)
Feb 13, 2017 2.710 2.920 2.670 2.700 21,169 +0.05(+1.88%)
Feb 10, 2017 2.750 2.750 2.400 2.650 16,006 -0.09(-3.22%)
Feb 08, 2017 2.738 2.738 2.738 73 +0.00(+0.15%)
Feb 02, 2017 2.734 2.734 2.734 0 +0.00(+0.15%)
Feb 01, 2017 2.900 2.940 2.730 2.730 1,222 -0.11(-3.79%)
Jan 31, 2017 2.670 2.837 2.670 2.837 1,111 +0.12(+4.32%)
Jan 30, 2017 2.740 2.750 2.720 2.720 6,007 -0.15(-5.07%)
Jan 27, 2017 2.865 2.865 2.865 2.865 158 +0.10(+3.44%)
Jan 26, 2017 2.779 2.779 2.750 2.770 2,562 +0.04(+1.36%)
Jan 25, 2017 2.733 2.733 2.733 2.733 166 -0.07(-2.40%)
Jan 24, 2017 2.870 2.870 2.744 2.800 1,953 -0.06(-2.09%)
Jan 23, 2017 2.730 2.870 2.730 2.860 3,160 -0.20(-6.54%)
Jan 18, 2017 3.060 3.060 3.060 118 -0.01(-0.26%)
Jan 13, 2017 3.068 3.068 3.068 173 +0.34(+12.55%)
Jan 12, 2017 2.722 2.726 2.722 2.726 768 -0.09(-3.20%)
Jan 11, 2017 2.850 2.880 2.750 2.816 11,324 +0.10(+3.53%)
Jan 10, 2017 2.860 2.860 2.720 2.720 2,876 -0.15(-5.19%)
Jan 06, 2017 2.869 2.869 2.869 36 +0.07(+2.46%)
Jan 04, 2017 2.800 2.800 2.800 88 -0.06(-2.10%)
Jan 03, 2017 2.800 2.860 2.800 2.860 730 +0.02(+0.73%)
Dec 30, 2016 2.839 2.839 2.839 0 -0.01(-0.38%)
Dec 28, 2016 2.850 2.850 2.850 400 -0.00(-0.00%)
Dec 27, 2016 2.851 2.851 2.850 2.850 1,334 -0.05(-1.72%)
Dec 23, 2016 2.900 2.900 2.900 0 +0.05(+1.75%)
Dec 22, 2016 2.850 2.850 2.850 2.850 598 -0.04(-1.42%)
Dec 21, 2016 2.800 2.891 2.800 2.891 254 +0.09(+3.25%)
Dec 20, 2016 2.727 2.800 2.727 2.800 962 +0.02(+0.90%)
Dec 19, 2016 2.800 2.800 2.720 2.775 1,670 +0.06(+2.40%)
Dec 16, 2016 2.710 2.710 2.710 2.710 322 -0.11(-3.80%)
Dec 15, 2016 2.817 2.817 2.817 2.817 130 +0.01(+0.25%)
Dec 14, 2016 2.710 2.810 2.710 2.810 604 +0.01(+0.36%)
Dec 13, 2016 2.640 2.800 2.640 2.800 1,463 +0.08(+2.94%)
Dec 12, 2016 2.800 2.830 2.720 2.720 13,714 -0.08(-2.86%)
Dec 09, 2016 3.050 3.050 2.790 2.800 9,815 -0.23(-7.59%)
Dec 08, 2016 3.069 3.070 3.030 3.030 1,824 -0.08(-2.57%)
Dec 07, 2016 3.053 3.110 3.050 3.110 3,476 +0.04(+1.30%)
Dec 06, 2016 3.150 3.150 3.070 3.070 1,212 -0.08(-2.56%)
Dec 05, 2016 3.105 3.185 3.105 3.151 2,932 +0.16(+5.22%)
Dec 02, 2016 2.990 2.994 2.990 2.994 728 +0.00(+0.00%)
Dec 01, 2016 2.990 2.994 2.990 2.994 880 +0.00(+0.05%)
Nov 30, 2016 3.000 3.000 2.990 2.993 4,169 -0.04(-1.22%)
Nov 22, 2016 3.030 3.030 3.030 0 +0.00(+0.00%)
Nov 21, 2016 3.090 3.090 3.020 3.030 1,809 +0.01(+0.19%)
Nov 18, 2016 3.024 3.024 3.024 3.024 276 -0.09(-2.86%)
Nov 17, 2016 3.020 3.060 3.020 3.113 1,629 +0.06(+2.07%)
Nov 16, 2016 3.053 3.055 3.050 3.050 722 +0.03(+0.99%)
Nov 15, 2016 3.030 3.030 3.020 3.020 892 -0.17(-5.34%)
Nov 14, 2016 3.030 3.190 3.020 3.190 4,450 +0.13(+4.15%)
Nov 08, 2016 3.063 3.063 3.063 11 -0.15(-4.58%)
Nov 04, 2016 3.210 3.210 3.210 82 +0.00(+0.00%)
Nov 03, 2016 3.204 3.310 3.204 3.210 4,874 -0.12(-3.60%)
Nov 01, 2016 3.330 3.330 3.330 12 -0.16(-4.58%)
Oct 26, 2016 3.490 3.490 3.490 0 -0.01(-0.29%)
Oct 25, 2016 3.510 3.540 3.477 3.500 15,749 +0.21(+6.39%)
Oct 24, 2016 3.240 3.290 3.240 3.290 4,741 +0.14(+4.44%)
Oct 20, 2016 3.150 3.150 3.150 3.150 42 +0.00(+0.00%)
Oct 19, 2016 3.020 3.150 3.020 3.150 2,495 -0.10(-3.08%)
Oct 18, 2016 3.130 3.250 3.120 3.250 9,383 +0.00(+0.00%)
Oct 17, 2016 3.020 3.250 3.020 3.250 674 +0.06(+1.88%)
Oct 14, 2016 3.190 3.190 3.190 3.190 159 -0.02(-0.62%)
Oct 13, 2016 3.080 3.220 3.080 3.210 5,164 +0.06(+1.90%)
Oct 11, 2016 3.140 3.150 3.150 3.150 20 +0.02(+0.78%)
Oct 10, 2016 3.072 3.126 3.072 3.126 2,257 +0.06(+1.81%)
Oct 07, 2016 3.070 3.070 3.070 3.070 164 +0.07(+2.33%)
Oct 06, 2016 3.000 3.001 3.000 3.000 705 +0.00(+0.00%)
Oct 05, 2016 3.000 3.010 2.970 3.000 2,832 +0.00(+0.00%)
Oct 04, 2016 3.000 3.030 3.000 3.000 1,828 +0.00(+0.00%)
Oct 03, 2016 3.000 3.000 3.000 3.000 853 -0.01(-0.33%)
Sep 30, 2016 3.010 3.060 3.000 3.010 2,653 +0.04(+1.35%)
Sep 29, 2016 3.010 3.020 2.970 2.970 2,533 -0.10(-3.26%)
Sep 28, 2016 3.070 3.070 3.070 3.070 79 +0.00(+0.00%)
Sep 27, 2016 3.070 3.070 3.070 3.070 36 +0.00(+0.00%)
Sep 26, 2016 3.034 3.070 3.034 3.070 454 +0.05(+1.66%)
Sep 23, 2016 3.040 3.040 3.020 3.020 553 -0.09(-2.89%)
Sep 22, 2016 3.020 3.110 3.020 3.110 2,522 +0.07(+2.30%)
Sep 20, 2016 3.020 3.040 3.040 3.040 329 +0.02(+0.66%)
Sep 19, 2016 3.020 3.020 3.020 3.020 1,034 -0.10(-3.21%)
Sep 16, 2016 3.020 3.120 3.020 3.120 1,358 +0.04(+1.40%)
Sep 15, 2016 3.053 3.077 3.053 3.077 800 +0.06(+1.88%)
Sep 14, 2016 3.020 3.020 3.020 3.020 117 +0.00(+0.00%)
Sep 13, 2016 3.030 3.030 3.020 3.020 1,355 +0.00(+0.00%)
Sep 12, 2016 3.020 3.020 3.020 3.020 317 -0.01(-0.33%)
Sep 09, 2016 3.030 3.050 3.020 3.030 758 -0.01(-0.33%)
Sep 08, 2016 3.040 3.040 3.040 3.040 127 -0.04(-1.30%)
Sep 07, 2016 3.120 3.140 3.080 3.080 1,458 +0.04(+1.32%)
Sep 06, 2016 3.090 3.090 3.030 3.040 840 -0.04(-1.30%)
Sep 02, 2016 3.030 3.080 3.080 3.080 1,700 +0.04(+1.32%)
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.