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 (%)
Jan 31, 2018	2.260	2.280	2.220	2.220	3,461	+0.00(+0.00%)
Jan 26, 2018		2.220	2.220	2.220	49	-0.06(-2.75%)
Jan 25, 2018	2.208	2.283	2.208	2.283	1,258	+0.04(+1.68%)
Jan 24, 2018	2.249	2.250	2.239	2.245	7,724	+0.02(+0.67%)
Jan 23, 2018	2.250	2.250	2.230	2.230	240	-0.07(-2.87%)
Jan 22, 2018	2.326	2.326	2.296	2.296	500	+0.10(+4.36%)
Jan 19, 2018	2.260	2.260	2.200	2.200	3,765	+0.00(+0.00%)
Jan 18, 2018	2.200	2.240	2.200	2.200	2,120	-0.02(-0.90%)
Jan 17, 2018	2.280	2.310	2.220	2.220	4,624	-0.10(-4.31%)
Jan 16, 2018	2.270	2.320	2.250	2.320	6,529	+0.07(+3.11%)
Jan 12, 2018		2.250	2.250	2.250	0	-0.03(-1.14%)
Jan 11, 2018	2.330	2.350	2.230	2.276	6,158	-0.07(-3.15%)
Jan 10, 2018	2.350	2.360	2.267	2.350	6,738	+0.04(+1.73%)
Jan 09, 2018	2.280	2.310	2.279	2.310	3,261	+0.02(+0.94%)
Jan 08, 2018	2.330	2.380	2.288	2.288	7,238	-0.00(-0.07%)
Jan 05, 2018	2.317	2.382	2.270	2.290	4,140	-0.03(-1.29%)
Jan 04, 2018	2.330	2.357	2.320	2.320	4,024	-0.03(-1.28%)
Jan 03, 2018	2.357	2.380	2.321	2.350	5,439	-0.10(-4.08%)
Jan 02, 2018	2.400	2.490	2.350	2.450	9,465	+0.05(+2.08%)
Dec 29, 2017		2.400	2.400	2.400	0	+0.05(+2.13%)
Dec 28, 2017	2.328	2.350	2.280	2.350	1,745	+0.05(+2.17%)
Dec 27, 2017	2.320	2.433	2.291	2.300	5,817	-0.05(-2.13%)
Dec 26, 2017	2.280	2.350	2.280	2.350	5,262	+0.00(+0.00%)
Dec 22, 2017	2.330	2.416	2.330	2.350	3,615	+0.07(+3.07%)
Dec 21, 2017	2.305	2.360	2.280	2.280	13,973	-0.17(-6.94%)
Dec 20, 2017	2.350	2.450	2.350	2.450	1,733	+0.04(+1.66%)
Dec 19, 2017	2.480	2.520	2.410	2.410	9,320	-0.03(-1.23%)
Dec 18, 2017	2.580	2.400	2.348	2.440	6,989	+0.04(+1.67%)
Dec 15, 2017	2.393	2.500	2.270	2.400	16,095	+0.01(+0.42%)
Dec 14, 2017	2.374	2.390	2.370	2.390	4,387	+0.08(+3.46%)
Dec 13, 2017	2.380	2.385	2.310	2.310	3,300	+0.03(+1.32%)
Dec 12, 2017	2.220	2.430	2.220	2.280	6,189	+0.04(+1.79%)
Dec 11, 2017	2.300	2.300	2.220	2.240	2,527	-0.11(-4.68%)
Dec 08, 2017	2.369	2.460	2.350	2.350	11,472	-0.03(-1.26%)
Dec 07, 2017	2.280	2.390	2.280	2.380	7,831	+0.10(+4.38%)
Dec 06, 2017	2.280	2.280	2.270	2.280	2,486	+0.02(+0.88%)
Dec 05, 2017	2.240	2.292	2.180	2.260	10,255	+0.04(+1.80%)
Dec 04, 2017		2.350	2.220	2.220	3,640	-0.13(-5.53%)
Dec 01, 2017	2.190	2.460	2.190	2.350	3,517	+0.18(+8.29%)
Nov 30, 2017	2.140	2.270	2.140	2.170	3,701	+0.01(+0.46%)
Nov 29, 2017	2.250	2.260	2.140	2.160	20,108	-0.22(-9.24%)
Nov 27, 2017		2.380	2.380	2.380	64	+0.09(+3.93%)
Nov 24, 2017	2.390	2.410	2.280	2.290	4,090	+0.05(+2.23%)
Nov 22, 2017	2.330	2.400	2.240	2.240	941	-0.18(-7.44%)
Nov 21, 2017	2.490	2.490	2.420	2.420	1,268	+0.10(+4.31%)
Nov 20, 2017	2.400	2.490	2.320	2.320	6,511	-0.12(-4.92%)
Nov 17, 2017	2.310	2.440	2.270	2.440	4,328	+0.11(+4.72%)
Nov 16, 2017	2.205	2.345	2.205	2.330	3,738	+0.08(+3.56%)
Nov 15, 2017	2.190	2.320	2.190	2.250	4,233	+0.07(+3.21%)
Nov 14, 2017	2.250	2.250	2.180	2.180	3,729	+0.03(+1.40%)
Nov 13, 2017	2.400	2.415	2.130	2.150	37,407	-0.15(-6.52%)
Nov 10, 2017	2.200	2.400	2.184	2.300	23,525	-0.02(-0.87%)
Nov 09, 2017	2.310	2.330	2.290	2.320	6,006	+0.10(+4.51%)
Nov 08, 2017	2.199	2.320	2.170	2.220	24,536	-0.03(-1.33%)
Nov 07, 2017	2.260	2.270	2.250	2.250	13,552	-0.02(-0.88%)
Nov 06, 2017	2.266	2.360	2.260	2.270	1,742	-0.08(-3.40%)
Nov 03, 2017	2.351	2.365	2.350	2.350	2,380	-0.02(-0.84%)
Nov 02, 2017	2.390	2.400	2.370	2.370	8,457	+0.05(+2.16%)

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