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

Arcadium Lithium Plc (NQ: ALTM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 22, 2022 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 (%)
Jan 31, 2020 1.930 1.930 1.794 1.894 617,746 -0.03(-1.42%)
Jan 30, 2020 1.876 1.921 1.821 1.921 389,071 +0.05(+2.93%)
Jan 29, 2020 2.012 2.012 1.848 1.867 367,212 -0.14(-6.82%)
Jan 28, 2020 1.930 2.003 1.912 2.003 409,931 +0.08(+4.27%)
Jan 27, 2020 1.876 1.930 1.817 1.921 290,221 +0.05(+2.43%)
Jan 24, 2020 1.958 1.967 1.821 1.876 2,447,923 -0.06(-3.29%)
Jan 23, 2020 2.003 2.003 1.889 1.940 1,404,264 -0.11(-5.33%)
Jan 22, 2020 2.103 2.113 2.031 2.049 563,464 -0.05(-2.60%)
Jan 21, 2020 2.422 2.422 1.921 2.103 474,148 -0.31(-12.83%)
Jan 17, 2020 2.641 2.641 2.331 2.413 309,806 -0.18(-7.02%)
Jan 16, 2020 2.622 2.672 2.568 2.595 263,036 +0.03(+1.06%)
Jan 15, 2020 2.449 2.595 2.377 2.568 2,488,751 +0.11(+4.44%)
Jan 14, 2020 2.568 2.568 2.340 2.459 460,812 -0.04(-1.46%)
Jan 13, 2020 2.613 2.613 2.440 2.495 378,023 -0.12(-4.70%)
Jan 10, 2020 2.595 2.622 2.540 2.618 474,539 +0.06(+2.31%)
Jan 09, 2020 2.531 2.595 2.459 2.559 318,687 +0.03(+1.08%)
Jan 08, 2020 2.513 2.540 2.413 2.531 655,270 +0.01(+0.36%)
Jan 07, 2020 2.440 2.531 2.395 2.522 275,477 +0.06(+2.59%)
Jan 06, 2020 2.468 2.512 2.422 2.459 222,821 +0.00(+0.00%)
Jan 03, 2020 2.477 2.513 2.377 2.459 344,839 -0.04(-1.46%)
Jan 02, 2020 2.668 2.668 2.413 2.495 317,546 -0.11(-4.20%)
Dec 31, 2019 2.568 2.650 2.540 2.604 467,290 +0.04(+1.42%)
Dec 30, 2019 2.713 2.713 2.531 2.568 414,678 -0.15(-5.37%)
Dec 27, 2019 2.659 2.713 2.595 2.713 438,407 +0.07(+2.76%)
Dec 26, 2019 2.449 2.641 2.449 2.641 237,958 +0.16(+6.62%)
Dec 24, 2019 2.459 2.522 2.431 2.477 302,338 +0.02(+0.74%)
Dec 23, 2019 2.313 2.481 2.240 2.459 435,880 +0.18(+8.00%)
Dec 20, 2019 2.313 2.331 2.245 2.276 633,999 -0.04(-1.57%)
Dec 19, 2019 2.413 2.440 2.240 2.313 1,309,295 -0.07(-3.05%)
Dec 18, 2019 2.459 2.495 2.377 2.386 999,364 -0.10(-4.03%)
Dec 17, 2019 2.641 2.677 2.468 2.486 1,455,631 -0.11(-4.21%)
Dec 16, 2019 2.422 2.632 2.422 2.595 833,192 +0.18(+7.55%)
Dec 13, 2019 2.358 2.431 2.304 2.413 450,927 +0.05(+2.32%)
Dec 12, 2019 2.367 2.440 2.276 2.358 932,195 +0.00(+0.00%)
Dec 11, 2019 2.204 2.395 2.167 2.358 1,038,537 +0.12(+5.28%)
Dec 10, 2019 2.049 2.240 2.040 2.240 1,003,312 +0.20(+9.82%)
Dec 09, 2019 1.885 2.067 1.858 2.040 680,910 +0.18(+9.80%)
Dec 06, 2019 1.830 1.876 1.821 1.858 238,642 +0.03(+1.49%)
Dec 05, 2019 1.867 1.985 1.821 1.830 285,390 -0.05(-2.43%)
Dec 04, 2019 1.757 1.976 1.721 1.876 696,648 +0.18(+10.75%)
Dec 03, 2019 1.703 1.757 1.648 1.694 323,651 -0.02(-1.06%)
Dec 02, 2019 1.776 1.798 1.666 1.712 341,721 -0.05(-2.59%)
Nov 29, 2019 1.776 1.821 1.730 1.757 215,799 -0.01(-0.52%)
Nov 27, 2019 1.712 1.803 1.675 1.766 412,819 +0.07(+4.30%)
Nov 26, 2019 1.675 1.776 1.666 1.694 311,131 -0.01(-0.53%)
Nov 25, 2019 1.721 1.766 1.685 1.703 334,273 -0.02(-1.06%)
Nov 22, 2019 1.757 1.785 1.685 1.721 535,819 -0.05(-2.58%)
Nov 21, 2019 1.657 1.848 1.557 1.766 1,230,134 +0.13(+7.78%)
Nov 20, 2019 1.530 1.657 1.484 1.639 1,493,974 +0.10(+6.51%)
Nov 19, 2019 1.603 1.603 1.530 1.539 745,509 -0.05(-3.43%)
Nov 18, 2019 1.757 1.757 1.584 1.593 2,651,029 -0.17(-9.79%)
Nov 15, 2019 1.748 1.798 1.721 1.766 282,680 +0.03(+1.57%)
Nov 14, 2019 1.712 1.776 1.694 1.739 570,506 +0.01(+0.53%)
Nov 13, 2019 1.812 1.876 1.648 1.730 2,780,981 -0.10(-5.47%)
Nov 12, 2019 1.830 1.940 1.821 1.830 1,360,957 +0.01(+0.50%)
Nov 11, 2019 1.930 1.958 1.812 1.821 514,337 -0.09(-4.76%)
Nov 08, 2019 2.003 2.003 1.912 1.912 636,635 -0.09(-4.55%)
Nov 07, 2019 2.031 2.067 1.912 2.003 4,450,343 +0.01(+0.46%)
Nov 06, 2019 2.040 2.058 1.958 1.994 1,210,377 -0.07(-3.52%)
Nov 05, 2019 2.103 2.122 2.012 2.067 1,261,446 -0.04(-1.73%)
Nov 04, 2019 2.131 2.213 2.049 2.103 607,716 +0.03(+1.32%)
Nov 01, 2019 1.985 2.103 1.976 2.076 293,772 +0.07(+3.64%)
Oct 31, 2019 2.076 2.076 1.985 2.003 1,585,999 -0.12(-5.58%)
Oct 30, 2019 2.094 2.194 2.021 2.122 416,714 +0.03(+1.30%)
Oct 29, 2019 2.167 2.204 2.067 2.094 352,942 -0.07(-3.36%)
Oct 28, 2019 2.258 2.307 2.158 2.167 361,629 -0.05(-2.46%)
Oct 25, 2019 2.185 2.267 2.158 2.222 107,076 +0.04(+1.67%)
Oct 24, 2019 2.204 2.204 2.158 2.185 253,562 -0.01(-0.42%)
Oct 23, 2019 2.249 2.254 2.149 2.194 327,519 -0.05(-2.03%)
Oct 22, 2019 2.140 2.267 2.101 2.240 220,745 +0.10(+4.68%)
Oct 21, 2019 2.094 2.167 2.067 2.140 138,839 +0.06(+3.07%)
Oct 18, 2019 2.049 2.085 2.021 2.076 195,482 +0.02(+0.88%)
Oct 17, 2019 2.085 2.103 1.994 2.058 544,498 -0.03(-1.31%)
Oct 16, 2019 2.021 2.122 2.021 2.085 511,114 +0.04(+1.78%)
Oct 15, 2019 2.204 2.204 2.031 2.049 714,069 -0.16(-7.41%)
Oct 14, 2019 2.240 2.249 2.176 2.213 312,029 -0.02(-0.82%)
Oct 11, 2019 2.213 2.295 2.194 2.231 440,714 +0.04(+1.66%)
Oct 10, 2019 2.258 2.286 2.131 2.194 482,382 -0.02(-0.82%)
Oct 09, 2019 2.176 2.249 2.140 2.213 634,177 +0.03(+1.25%)
Oct 08, 2019 2.204 2.249 2.185 2.185 498,531 -0.08(-3.61%)
Oct 07, 2019 2.331 2.331 2.249 2.267 460,249 -0.04(-1.58%)
Oct 04, 2019 2.258 2.377 2.149 2.304 727,238 +0.06(+2.85%)
Oct 03, 2019 2.276 2.276 2.185 2.240 294,320 -0.01(-0.40%)
Oct 02, 2019 2.340 2.366 2.103 2.249 5,155,602 -0.10(-4.26%)
Oct 01, 2019 2.613 2.613 2.276 2.349 1,091,964 -0.23(-8.83%)
Sep 30, 2019 2.622 2.641 2.413 2.577 737,481 -0.10(-3.74%)
Sep 27, 2019 2.659 2.732 2.613 2.677 1,006,185 +0.04(+1.38%)
Sep 26, 2019 2.632 2.659 2.531 2.641 447,191 +0.05(+1.75%)
Sep 25, 2019 2.513 2.641 2.486 2.595 423,733 +0.05(+1.79%)
Sep 24, 2019 2.641 2.704 2.459 2.550 1,371,065 -0.13(-4.76%)
Sep 23, 2019 2.768 2.768 2.604 2.677 680,583 -0.08(-2.97%)
Sep 20, 2019 2.677 2.777 2.632 2.759 1,228,683 +0.08(+3.06%)
Sep 19, 2019 2.723 2.737 2.550 2.677 528,416 -0.05(-2.00%)
Sep 18, 2019 2.859 2.868 2.686 2.732 924,915 -0.12(-4.15%)
Sep 17, 2019 2.832 2.886 2.704 2.850 722,888 +0.05(+1.95%)
Sep 16, 2019 2.732 2.868 2.695 2.795 1,125,013 +0.21(+8.10%)
Sep 13, 2019 2.559 2.650 2.531 2.586 568,436 +0.04(+1.43%)
Sep 12, 2019 2.568 2.586 2.449 2.550 577,032 -0.02(-0.71%)
Sep 11, 2019 2.459 2.586 2.459 2.568 653,955 +0.10(+4.06%)
Sep 10, 2019 2.340 2.486 2.258 2.468 1,093,827 +0.11(+4.63%)
Sep 09, 2019 2.231 2.404 2.185 2.358 1,553,308 +0.17(+7.92%)
Sep 06, 2019 2.204 2.204 2.103 2.185 674,633 -0.02(-0.83%)
Sep 05, 2019 2.103 2.240 2.103 2.204 732,252 +0.11(+5.22%)
Sep 04, 2019 2.049 2.122 2.049 2.094 533,815 +0.07(+3.60%)
Sep 03, 2019 2.067 2.103 2.012 2.021 1,210,484 -0.08(-3.90%)
Aug 30, 2019 2.176 2.201 2.085 2.103 372,185 -0.06(-2.94%)
Aug 29, 2019 2.122 2.204 2.085 2.167 1,376,370 +0.06(+3.03%)
Aug 28, 2019 2.021 2.149 1.985 2.103 973,247 +0.07(+3.59%)
Aug 27, 2019 2.131 2.176 1.994 2.031 1,109,381 -0.05(-2.19%)
Aug 26, 2019 2.094 2.158 2.058 2.076 542,212 -0.02(-0.87%)
Aug 23, 2019 2.276 2.297 2.067 2.094 887,138 -0.19(-8.37%)
Aug 22, 2019 2.377 2.377 2.276 2.286 453,836 -0.05(-2.33%)
Aug 21, 2019 2.386 2.413 2.304 2.340 410,797 -0.03(-1.15%)
Aug 20, 2019 2.313 2.440 2.286 2.367 630,288 +0.02(+0.78%)
Aug 19, 2019 2.486 2.486 2.304 2.349 914,540 -0.15(-6.18%)
Aug 16, 2019 2.367 2.522 2.367 2.504 646,409 +0.16(+7.00%)
Aug 15, 2019 2.331 2.386 2.276 2.340 673,977 +0.02(+0.78%)
Aug 14, 2019 2.477 2.477 2.276 2.322 841,302 -0.15(-6.25%)
Aug 13, 2019 2.413 2.513 2.349 2.477 705,778 +0.09(+3.82%)
Aug 12, 2019 2.531 2.577 2.358 2.386 990,006 -0.15(-5.76%)
Aug 09, 2019 2.595 2.668 2.504 2.531 569,315 -0.05(-1.77%)
Aug 08, 2019 2.586 2.622 2.513 2.577 1,268,886 +0.02(+0.71%)
Aug 07, 2019 2.632 2.632 2.504 2.559 805,658 -0.09(-3.44%)
Aug 06, 2019 2.723 2.786 2.604 2.650 860,181 -0.06(-2.35%)
Aug 05, 2019 2.686 2.741 2.641 2.713 1,076,868 +0.02(+0.68%)
Aug 02, 2019 2.732 2.750 2.650 2.695 1,199,800 -0.04(-1.33%)
Aug 01, 2019 3.096 3.351 2.695 2.732 2,189,861 -0.19(-6.54%)
Jul 31, 2019 2.978 3.023 2.914 2.923 1,403,428 -0.08(-2.73%)
Jul 30, 2019 3.005 3.023 2.959 3.005 1,821,417 -0.04(-1.20%)
Jul 29, 2019 3.233 3.287 3.005 3.041 642,869 -0.20(-6.18%)
Jul 26, 2019 3.214 3.251 3.141 3.242 328,476 +0.03(+0.85%)
Jul 25, 2019 3.333 3.378 3.178 3.214 548,157 -0.11(-3.29%)
Jul 24, 2019 3.251 3.351 3.242 3.324 966,483 +0.01(+0.27%)
Jul 23, 2019 3.342 3.382 3.242 3.314 1,054,770 -0.02(-0.55%)
Jul 22, 2019 3.242 3.406 3.205 3.333 938,254 +0.11(+3.39%)
Jul 19, 2019 2.932 3.269 2.896 3.223 1,855,106 +0.35(+12.03%)
Jul 18, 2019 3.069 3.087 2.823 2.877 2,023,627 -0.22(-7.06%)
Jul 17, 2019 3.096 3.132 3.078 3.096 519,011 -0.01(-0.29%)
Jul 16, 2019 3.433 3.442 3.096 3.105 2,694,587 -0.36(-10.50%)
Jul 15, 2019 3.415 3.515 3.314 3.469 617,600 +0.07(+2.14%)
Jul 12, 2019 3.387 3.424 3.333 3.396 932,165 -0.01(-0.27%)
Jul 11, 2019 3.387 3.446 3.378 3.406 1,779,031 +0.00(+0.00%)
Jul 10, 2019 3.305 3.442 3.305 3.406 1,441,189 +0.13(+3.89%)
Jul 09, 2019 3.260 3.305 3.169 3.278 3,024,219 +0.02(+0.56%)
Jul 08, 2019 3.351 3.487 3.223 3.260 1,356,277 -0.07(-2.19%)
Jul 05, 2019 3.415 3.442 3.324 3.333 562,615 -0.05(-1.61%)
Jul 03, 2019 3.560 3.560 3.342 3.387 625,653 -0.18(-5.10%)
Jul 02, 2019 3.597 3.601 3.487 3.569 474,072 -0.03(-0.76%)
Jul 01, 2019 3.415 3.706 3.415 3.597 1,347,021 +0.21(+6.18%)
Jun 28, 2019 3.269 3.560 3.269 3.387 9,744,578 +0.11(+3.33%)
Jun 27, 2019 3.415 3.542 3.260 3.278 1,344,892 -0.12(-3.49%)
Jun 26, 2019 3.369 3.506 3.324 3.396 569,172 +0.05(+1.64%)
Jun 25, 2019 3.460 3.569 3.324 3.342 338,634 -0.11(-3.17%)
Jun 24, 2019 3.642 3.833 3.415 3.451 510,859 -0.19(-5.25%)
Jun 21, 2019 3.642 3.861 3.533 3.642 1,154,005 +0.00(+0.00%)
Jun 20, 2019 3.551 3.683 3.515 3.642 271,081 +0.12(+3.36%)
Jun 19, 2019 3.615 3.670 3.506 3.524 430,718 -0.10(-2.76%)
Jun 18, 2019 3.597 3.670 3.497 3.624 745,156 +0.06(+1.79%)
Jun 17, 2019 3.651 3.683 3.333 3.560 1,099,821 -0.07(-2.01%)
Jun 14, 2019 3.879 3.879 3.551 3.633 1,010,358 -0.23(-5.90%)
Jun 13, 2019 4.061 4.187 3.752 3.861 1,283,910 -0.17(-4.29%)
Jun 12, 2019 4.198 4.216 3.934 4.034 1,385,233 -0.19(-4.53%)
Jun 11, 2019 4.280 4.425 4.170 4.225 829,002 -0.08(-1.90%)
Jun 10, 2019 4.389 4.434 4.216 4.307 1,132,191 -0.10(-2.27%)
Jun 07, 2019 4.152 4.416 4.079 4.407 576,343 +0.26(+6.37%)
Jun 06, 2019 4.161 4.243 4.070 4.143 696,051 -0.03(-0.66%)
Jun 05, 2019 4.280 4.371 4.116 4.170 320,111 -0.09(-2.14%)
Jun 04, 2019 4.161 4.316 4.161 4.261 327,059 +0.12(+2.86%)
Jun 03, 2019 4.170 4.298 4.125 4.143 295,504 -0.03(-0.66%)
May 31, 2019 4.307 4.389 4.125 4.170 1,087,892 -0.21(-4.78%)
May 30, 2019 4.425 4.462 4.316 4.380 391,298 -0.05(-1.03%)
May 29, 2019 4.471 4.507 4.243 4.425 1,039,298 -0.10(-2.21%)
May 28, 2019 4.580 4.589 4.471 4.526 530,297 -0.05(-1.19%)
May 24, 2019 4.571 4.635 4.453 4.580 368,231 +0.08(+1.82%)
May 23, 2019 4.562 4.589 4.444 4.498 407,016 -0.11(-2.37%)
May 22, 2019 4.717 4.762 4.535 4.607 496,202 -0.14(-2.88%)
May 21, 2019 4.808 4.872 4.689 4.744 1,475,603 -0.06(-1.33%)
May 20, 2019 4.917 4.917 4.744 4.808 291,120 -0.06(-1.31%)
May 17, 2019 4.826 4.935 4.735 4.872 1,374,307 +0.03(+0.56%)
May 16, 2019 4.771 4.890 4.735 4.844 294,976 +0.07(+1.53%)
May 15, 2019 4.790 4.929 4.689 4.771 273,884 -0.06(-1.32%)
May 14, 2019 4.917 4.999 4.826 4.835 455,859 -0.09(-1.85%)
May 13, 2019 4.799 4.999 4.662 4.926 478,453 +0.11(+2.27%)
May 10, 2019 4.844 4.908 4.699 4.817 760,075 -0.05(-0.94%)
May 09, 2019 4.644 5.090 4.607 4.862 1,334,356 +0.22(+4.71%)
May 08, 2019 4.626 4.689 4.553 4.644 779,243 +0.03(+0.59%)
May 07, 2019 4.562 4.699 4.535 4.617 309,035 +0.02(+0.40%)
May 06, 2019 4.671 4.726 4.471 4.598 1,145,674 -0.14(-2.88%)
May 03, 2019 4.598 4.944 4.598 4.735 411,940 +0.13(+2.77%)
May 02, 2019 4.553 4.762 4.535 4.607 258,053 -0.07(-1.56%)
May 01, 2019 4.589 4.780 4.562 4.680 141,424 +0.08(+1.78%)
Apr 30, 2019 4.689 4.703 4.480 4.598 240,447 -0.11(-2.32%)
Apr 29, 2019 4.526 4.726 4.462 4.708 282,524 +0.20(+4.44%)
Apr 26, 2019 4.553 4.735 4.425 4.507 527,582 -0.14(-2.94%)
Apr 25, 2019 4.762 4.762 4.617 4.644 233,988 -0.14(-2.86%)
Apr 24, 2019 4.853 4.935 4.644 4.780 686,040 -0.11(-2.23%)
Apr 23, 2019 4.744 5.017 4.671 4.890 1,273,109 -0.04(-0.74%)
Apr 22, 2019 4.526 4.963 4.480 4.926 366,858 +0.37(+8.20%)
Apr 18, 2019 4.890 4.890 4.398 4.553 1,298,859 -0.38(-7.75%)
Apr 17, 2019 5.008 5.035 4.853 4.935 483,083 +0.00(+0.00%)
Apr 16, 2019 5.145 5.145 4.726 4.935 526,348 -0.39(-7.35%)
Apr 15, 2019 5.363 5.400 5.190 5.327 622,950 +0.00(+0.00%)
Apr 12, 2019 5.318 5.400 5.263 5.327 285,536 +0.05(+1.04%)
Apr 11, 2019 5.309 5.372 5.199 5.272 1,513,153 -0.02(-0.34%)
Apr 10, 2019 5.418 5.436 5.245 5.290 416,950 -0.06(-1.19%)
Apr 09, 2019 5.418 5.727 5.245 5.354 1,666,762 -0.06(-1.18%)
Apr 08, 2019 5.473 5.527 5.381 5.418 391,823 -0.06(-1.16%)
Apr 05, 2019 5.473 5.527 5.391 5.482 357,029 +0.02(+0.33%)
Apr 04, 2019 5.509 5.509 5.372 5.463 310,957 -0.01(-0.17%)
Apr 03, 2019 5.463 5.473 5.381 5.473 792,301 +0.00(+0.00%)
Apr 02, 2019 5.473 5.564 5.336 5.473 250,616 +0.02(+0.33%)
Apr 01, 2019 5.409 5.518 5.190 5.454 510,812 +0.08(+1.53%)
Mar 29, 2019 5.536 5.536 5.272 5.372 278,946 -0.09(-1.67%)
Mar 28, 2019 5.545 5.609 5.391 5.463 285,994 -0.11(-1.96%)
Mar 27, 2019 5.454 5.682 5.409 5.573 426,521 +0.07(+1.32%)
Mar 26, 2019 5.527 5.737 5.463 5.500 433,507 +0.01(+0.17%)
Mar 25, 2019 5.673 5.673 5.454 5.491 353,364 -0.15(-2.74%)
Mar 22, 2019 5.682 5.764 5.427 5.646 306,951 -0.08(-1.43%)
Mar 21, 2019 5.573 5.755 5.427 5.727 604,526 +0.15(+2.61%)
Mar 20, 2019 5.682 5.700 5.454 5.582 615,933 -0.10(-1.76%)
Mar 19, 2019 5.691 5.837 5.545 5.682 711,660 +0.05(+0.97%)
Mar 18, 2019 5.873 5.873 5.545 5.627 582,730 -0.24(-4.04%)
Mar 15, 2019 5.782 5.928 5.646 5.864 2,873,371 +0.11(+1.90%)
Mar 14, 2019 5.682 5.755 5.463 5.755 711,855 +0.14(+2.43%)
Mar 13, 2019 5.709 5.919 5.463 5.618 1,163,199 -0.02(-0.32%)
Mar 12, 2019 5.199 5.655 5.199 5.636 934,101 +0.50(+9.75%)
Mar 11, 2019 5.072 5.518 5.072 5.136 1,419,171 +0.13(+2.55%)
Mar 08, 2019 5.063 5.463 4.717 5.008 1,737,487 -0.08(-1.61%)
Mar 07, 2019 5.090 5.318 5.017 5.090 314,868 -0.01(-0.18%)
Mar 06, 2019 5.035 5.227 4.926 5.099 508,604 +0.07(+1.45%)
Mar 05, 2019 5.108 5.227 4.926 5.026 580,631 -0.03(-0.54%)
Mar 04, 2019 5.163 5.418 4.926 5.054 1,045,622 -0.02(-0.36%)
Mar 01, 2019 5.627 5.673 4.626 5.072 1,535,744 -0.50(-8.99%)
Feb 28, 2019 6.647 6.656 5.554 5.573 1,682,088 -1.74(-23.79%)
Feb 27, 2019 7.430 7.458 7.166 7.312 307,272 -0.13(-1.71%)
Feb 26, 2019 7.430 7.503 7.330 7.439 84,543 +0.00(+0.00%)
Feb 25, 2019 7.467 7.512 7.330 7.439 71,929 +0.01(+0.12%)
Feb 22, 2019 7.376 7.521 7.339 7.430 97,082 +0.05(+0.62%)
Feb 21, 2019 7.448 7.526 7.330 7.385 92,940 -0.06(-0.86%)
Feb 20, 2019 7.394 7.703 7.285 7.448 169,602 +0.05(+0.62%)
Feb 19, 2019 7.339 7.631 7.285 7.403 370,271 -0.01(-0.12%)
Feb 15, 2019 7.275 7.740 7.148 7.412 321,557 +0.25(+3.43%)
Feb 14, 2019 7.266 7.312 7.102 7.166 203,097 -0.11(-1.50%)
Feb 13, 2019 7.339 7.576 7.157 7.275 264,108 +0.00(+0.00%)
Feb 12, 2019 7.239 7.430 7.239 7.275 92,615 +0.08(+1.14%)
Feb 11, 2019 7.239 7.713 7.148 7.193 111,159 -0.04(-0.50%)
Feb 08, 2019 7.403 7.403 7.166 7.230 72,262 -0.18(-2.46%)
Feb 07, 2019 7.421 7.444 7.303 7.412 80,245 -0.11(-1.45%)
Feb 06, 2019 7.485 7.621 7.298 7.521 159,569 -0.07(-0.96%)
Feb 05, 2019 7.749 7.749 7.458 7.594 339,996 -0.14(-1.77%)
Feb 04, 2019 7.785 7.849 7.421 7.731 119,125 +0.08(+1.07%)
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.