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

Citic Capital Acquisition Corp Cl A (NY: CCAC )

7.050 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 8, 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 (%)
Feb 26, 2021 10.64 10.65 10.42 10.52 1,066,400 -0.13(-1.22%)
Feb 25, 2021 10.80 11.07 10.51 10.65 1,280,073 -0.09(-0.84%)
Feb 24, 2021 10.93 11.11 10.65 10.74 1,378,958 -0.25(-2.27%)
Feb 23, 2021 11.10 11.35 10.42 10.99 2,116,986 -0.41(-3.60%)
Feb 22, 2021 11.55 11.75 11.35 11.40 942,565 -0.16(-1.38%)
Feb 19, 2021 11.91 11.99 11.53 11.56 625,300 -0.17(-1.45%)
Feb 18, 2021 11.89 12.00 11.65 11.73 683,311 -0.15(-1.26%)
Feb 17, 2021 11.50 12.20 11.50 11.88 1,269,735 +0.26(+2.24%)
Feb 16, 2021 11.45 11.78 11.36 11.62 880,642 +0.33(+2.92%)
Feb 12, 2021 11.56 11.57 11.19 11.29 538,700 -0.23(-2.00%)
Feb 11, 2021 11.90 12.01 11.42 11.52 695,473 -0.22(-1.87%)
Feb 10, 2021 11.25 11.95 11.15 11.74 2,932,160 +0.49(+4.36%)
Feb 09, 2021 11.33 11.35 11.20 11.25 1,609,898 +0.04(+0.36%)
Feb 08, 2021 11.42 11.49 11.16 11.21 1,355,652 +0.10(+0.90%)
Feb 05, 2021 11.22 11.31 11.00 11.11 541,500 -0.11(-0.98%)
Feb 04, 2021 11.05 11.43 10.93 11.22 756,359 +0.13(+1.17%)
Feb 03, 2021 11.10 11.44 11.05 11.09 536,481 +0.11(+1.00%)
Feb 02, 2021 10.84 11.16 10.82 10.98 416,000 +0.18(+1.67%)
Feb 01, 2021 10.84 10.90 10.69 10.80 216,405 +0.12(+1.12%)
Jan 29, 2021 10.51 10.77 10.48 10.68 227,700 +0.04(+0.38%)
Jan 28, 2021 10.53 10.75 10.46 10.64 287,129 +0.18(+1.72%)
Jan 27, 2021 10.58 10.64 10.40 10.46 845,473 -0.30(-2.79%)
Jan 26, 2021 11.04 11.17 10.69 10.76 447,949 -0.24(-2.18%)
Jan 25, 2021 11.09 11.35 10.90 11.00 959,379 +0.15(+1.38%)
Jan 22, 2021 10.75 10.98 10.70 10.85 548,000 +0.13(+1.21%)
Jan 21, 2021 10.75 10.90 10.67 10.72 619,227 -0.12(-1.11%)
Jan 20, 2021 10.84 10.93 10.58 10.84 745,053 +0.00(+0.00%)
Jan 19, 2021 10.74 11.01 10.72 10.84 867,867 +0.22(+2.07%)
Jan 15, 2021 10.85 10.89 10.61 10.62 535,800 -0.25(-2.30%)
Jan 14, 2021 11.00 11.19 10.70 10.87 911,989 -0.02(-0.18%)
Jan 13, 2021 10.72 10.95 10.72 10.89 516,067 +0.07(+0.65%)
Jan 12, 2021 10.50 11.13 10.44 10.82 728,239 +0.32(+3.05%)
Jan 11, 2021 10.50 10.55 10.42 10.50 356,275 -0.04(-0.38%)
Jan 08, 2021 10.57 10.73 10.40 10.54 274,100 +0.05(+0.48%)
Jan 07, 2021 10.38 10.50 10.18 10.49 551,816 +0.09(+0.87%)
Jan 06, 2021 10.54 10.55 10.34 10.40 570,239 -0.14(-1.33%)
Jan 05, 2021 10.50 10.70 10.49 10.54 263,691 +0.04(+0.38%)
Jan 04, 2021 10.48 10.80 10.42 10.50 250,987 +0.02(+0.19%)
Dec 31, 2020 10.48 10.48 10.48 156,974 -0.02(-0.19%)
Dec 30, 2020 10.59 10.59 10.41 10.50 156,974 +0.00(+0.00%)
Dec 29, 2020 10.66 10.73 10.45 10.50 392,182 -0.27(-2.51%)
Dec 28, 2020 10.85 11.06 10.70 10.77 1,075,185 +0.18(+1.70%)
Dec 24, 2020 10.80 10.83 10.56 10.59 656,700 -0.08(-0.75%)
Dec 23, 2020 10.58 10.82 10.51 10.67 608,030 +0.17(+1.62%)
Dec 22, 2020 10.48 10.80 10.45 10.50 617,098 +0.17(+1.65%)
Dec 21, 2020 10.27 10.41 10.25 10.33 191,994 -0.07(-0.67%)
Dec 18, 2020 10.34 10.46 10.31 10.40 229,000 +0.10(+0.97%)
Dec 17, 2020 10.36 10.36 10.23 10.30 511,283 -0.03(-0.29%)
Dec 16, 2020 10.29 10.38 10.18 10.33 285,302 +0.09(+0.88%)
Dec 15, 2020 10.35 10.45 10.18 10.24 802,827 -0.11(-1.06%)
Dec 14, 2020 10.81 10.85 10.32 10.35 518,808 -0.39(-3.63%)
Dec 11, 2020 10.50 11.09 10.49 10.74 1,164,600 +0.35(+3.37%)
Dec 10, 2020 10.40 10.45 10.31 10.39 313,385 -0.01(-0.10%)
Dec 09, 2020 10.42 10.47 10.37 10.40 277,741 -0.05(-0.48%)
Dec 08, 2020 10.62 10.69 10.15 10.45 708,376 +0.00(+0.00%)
Dec 07, 2020 10.45 10.48 10.36 10.45 300,794 +0.03(+0.29%)
Dec 04, 2020 10.45 10.45 10.35 10.42 95,900 +0.01(+0.10%)
Dec 03, 2020 10.28 10.41 10.19 10.41 156,576 +0.13(+1.26%)
Dec 02, 2020 9.940 10.36 9.860 10.28 95,291 -0.07(-0.68%)
Dec 01, 2020 10.45 10.50 10.32 10.35 91,497 -0.10(-0.96%)
Nov 30, 2020 10.45 10.50 10.28 10.45 811,048 +0.03(+0.29%)
Nov 27, 2020 10.50 10.50 10.40 10.42 396,700 +0.03(+0.29%)
Nov 25, 2020 10.25 10.45 10.22 10.39 433,200 +0.14(+1.37%)
Nov 24, 2020 10.20 10.61 10.12 10.25 485,827 +0.10(+0.99%)
Nov 23, 2020 10.50 10.52 10.06 10.15 567,724 +0.08(+0.79%)
Nov 20, 2020 9.850 10.07 9.840 10.07 173,800 +0.27(+2.76%)
Nov 19, 2020 9.800 9.810 9.800 9.800 6,445 +0.03(+0.31%)
Nov 18, 2020 9.770 9.770 9.770 9.770 4,086 -0.02(-0.20%)
Nov 17, 2020 9.770 9.790 9.770 9.790 617 +0.01(+0.10%)
Nov 16, 2020 9.800 9.800 9.760 9.780 946 +0.00(+0.00%)
Nov 13, 2020 9.780 9.780 9.780 9.780 200 +0.02(+0.20%)
Nov 12, 2020 9.740 9.760 9.740 9.760 19,243 -0.02(-0.20%)
Nov 11, 2020 9.740 9.780 9.740 9.780 634 +0.00(+0.00%)
Nov 10, 2020 9.770 9.780 9.770 9.780 4,339 +0.00(+0.00%)
Nov 09, 2020 9.800 9.800 9.780 9.780 17,115 -0.02(-0.20%)
Nov 06, 2020 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Nov 05, 2020 9.670 9.800 9.670 9.800 2,394 +0.00(+0.00%)
Nov 04, 2020 9.800 9.800 9.740 9.800 3,783 -0.01(-0.10%)
Nov 03, 2020 9.750 9.810 9.750 9.810 52,451 +0.06(+0.62%)
Nov 02, 2020 9.750 9.820 9.720 9.750 49,386 -0.05(-0.51%)
Oct 30, 2020 9.720 9.800 9.720 9.800 38,800 +0.08(+0.82%)
Oct 29, 2020 9.750 9.750 9.710 9.720 31,747 +0.01(+0.10%)
Oct 28, 2020 9.710 9.730 9.710 9.710 22,979 +0.00(+0.00%)
Oct 27, 2020 9.800 9.800 9.710 9.710 55,720 -0.06(-0.61%)
Oct 26, 2020 9.800 9.800 9.770 9.770 10,353 -0.01(-0.10%)
Oct 23, 2020 9.786 9.786 9.780 9.780 600 +0.00(+0.00%)
Oct 22, 2020 9.750 9.810 9.750 9.780 1,278 -0.01(-0.10%)
Oct 21, 2020 9.850 9.850 9.780 9.790 922 +0.01(+0.10%)
Oct 20, 2020 9.680 9.820 9.680 9.780 1,651 +0.00(+0.00%)
Oct 19, 2020 9.850 9.850 9.780 9.780 2,417 -0.02(-0.20%)
Oct 16, 2020 9.730 9.800 9.730 9.800 17,400 +0.07(+0.72%)
Oct 15, 2020 9.850 9.850 9.730 9.730 1,799 -0.04(-0.41%)
Oct 14, 2020 9.850 9.850 9.770 9.770 4,223 -0.03(-0.31%)
Oct 13, 2020 9.870 9.870 9.780 9.800 80,991 +0.09(+0.93%)
Oct 12, 2020 9.710 9.790 9.700 9.710 19,370 -0.08(-0.82%)
Oct 09, 2020 9.870 9.870 9.780 9.790 7,400 +0.00(+0.00%)
Oct 08, 2020 9.760 9.800 9.750 9.790 393,675 -0.01(-0.10%)
Oct 07, 2020 9.790 9.830 9.790 9.800 100,423 -0.04(-0.44%)
Oct 06, 2020 9.760 9.850 9.760 9.843 5,762 +0.04(+0.44%)
Oct 05, 2020 9.760 9.820 9.760 9.800 256,587 -0.04(-0.41%)
Oct 02, 2020 9.860 9.860 9.780 9.840 8,900 +0.02(+0.20%)
Oct 01, 2020 9.820 9.860 9.800 9.820 776,046 -0.01(-0.10%)
Sep 30, 2020 9.820 9.850 9.810 9.830 53,958 -0.02(-0.20%)
Sep 29, 2020 9.820 9.850 9.820 9.850 134,322 +0.00(+0.00%)
Sep 28, 2020 9.790 9.850 9.790 9.850 7,196 +0.08(+0.82%)
Sep 25, 2020 9.810 9.820 9.750 9.770 5,200 -0.03(-0.31%)
Sep 24, 2020 9.780 9.805 9.710 9.800 24,067 -0.02(-0.20%)
Sep 23, 2020 9.820 9.820 9.770 9.820 23,436 -0.03(-0.30%)
Sep 22, 2020 9.820 9.870 9.810 9.850 7,327 -0.05(-0.51%)
Sep 21, 2020 9.990 10.02 9.800 9.900 124,532 -0.09(-0.90%)
Sep 18, 2020 10.00 10.00 9.890 9.990 42,500 +0.04(+0.40%)
Sep 17, 2020 10.00 10.00 9.910 9.950 143,018 -0.02(-0.20%)
Sep 16, 2020 9.990 9.990 9.910 9.970 23,344 -0.02(-0.20%)
Sep 15, 2020 9.990 10.00 9.930 9.990 51,288 +0.00(+0.00%)
Sep 14, 2020 9.980 10.00 9.955 9.990 30,857 +0.06(+0.60%)
Sep 11, 2020 9.890 9.980 9.890 9.930 5,100 +0.00(+0.00%)
Sep 10, 2020 9.900 9.945 9.900 9.930 371,909 +0.02(+0.22%)
Sep 09, 2020 9.930 9.930 9.860 9.908 9,680 +0.08(+0.79%)
Sep 08, 2020 9.760 9.930 9.760 9.830 4,740 -0.01(-0.10%)
Sep 04, 2020 9.770 10.02 9.770 9.840 85,400 +0.07(+0.72%)
Sep 03, 2020 9.750 9.770 9.750 9.770 363 -0.09(-0.91%)
Sep 02, 2020 9.780 9.860 9.770 9.860 89,115 +0.06(+0.61%)
Sep 01, 2020 9.770 9.800 9.770 9.800 21,232 +0.02(+0.20%)
Aug 31, 2020 9.860 9.860 9.770 9.780 124,123 +0.00(+0.00%)
Aug 28, 2020 9.770 9.780 9.770 9.780 1,200 -0.08(-0.81%)
Aug 27, 2020 9.840 10.03 9.770 9.860 57,121 +0.11(+1.13%)
Aug 26, 2020 9.700 9.760 9.700 9.750 5,430 -0.02(-0.20%)
Aug 25, 2020 9.770 9.770 147 +0.00(+0.00%)
Aug 24, 2020 9.750 9.775 9.750 9.770 978 +0.02(+0.21%)
Aug 21, 2020 9.700 9.780 9.700 9.750 103,700 -0.02(-0.20%)
Aug 20, 2020 9.780 9.780 9.760 9.770 9,583 +0.04(+0.41%)
Aug 19, 2020 9.860 9.860 9.725 9.730 4,098 -0.04(-0.41%)
Aug 18, 2020 9.790 9.790 9.700 9.770 229,152 +0.07(+0.72%)
Aug 17, 2020 9.860 9.860 9.660 9.700 66,089 -0.09(-0.92%)
Aug 14, 2020 9.790 9.790 9.790 9.790 3,000 +0.00(+0.00%)
Aug 13, 2020 9.790 9.790 9.790 9.790 120 +0.00(+0.00%)
Aug 12, 2020 9.940 9.940 9.750 9.790 12,148 -0.05(-0.51%)
Aug 11, 2020 9.910 9.910 9.840 9.840 1,100,911 +0.02(+0.20%)
Aug 10, 2020 9.940 9.940 9.820 9.820 8,800 +0.00(+0.00%)
Aug 07, 2020 9.870 9.870 9.820 9.820 600 -0.04(-0.41%)
Aug 06, 2020 9.880 9.880 9.840 9.860 5,826 +0.03(+0.31%)
Aug 05, 2020 9.920 9.920 9.830 9.830 5,310 +0.00(+0.00%)
Aug 04, 2020 9.820 9.830 9.800 9.830 35,796 +0.00(+0.00%)
Aug 03, 2020 9.850 9.865 9.830 9.830 338,610 -0.05(-0.51%)
Jul 31, 2020 10.02 10.02 9.880 9.880 18,300 +0.03(+0.30%)
Jul 30, 2020 9.850 9.850 9.850 9.850 343,454 +0.00(+0.00%)
Jul 29, 2020 9.860 9.930 9.850 9.850 395,681 -0.07(-0.71%)
Jul 28, 2020 9.930 9.930 9.910 9.920 182,459 +0.07(+0.71%)
Jul 27, 2020 9.920 9.940 9.840 9.850 7,827 -0.07(-0.71%)
Jul 24, 2020 10.00 10.00 9.920 9.920 4,200 -0.02(-0.20%)
Jul 23, 2020 9.920 9.970 9.920 9.940 487 +0.00(+0.00%)
Jul 22, 2020 9.920 9.950 9.920 9.940 35,608 -0.02(-0.20%)
Jul 21, 2020 9.930 10.01 9.920 9.960 614,806 +0.04(+0.40%)
Jul 20, 2020 9.920 9.920 9.920 9.920 146 -0.03(-0.30%)
Jul 17, 2020 10.04 10.04 9.950 9.950 400 -0.05(-0.50%)
Jul 16, 2020 9.920 10.03 9.920 10.00 136,362 +0.00(+0.00%)
Jul 15, 2020 10.02 10.02 9.950 10.00 4,199 +0.00(+0.00%)
Jul 14, 2020 9.930 10.02 9.930 10.00 152,763 +0.05(+0.50%)
Jul 13, 2020 9.980 9.980 9.930 9.950 6,462 +0.05(+0.51%)
Jul 10, 2020 9.920 9.970 9.870 9.900 14,200 +0.03(+0.30%)
Jul 09, 2020 9.880 10.01 9.860 9.870 95,137 +0.01(+0.10%)
Jul 08, 2020 9.980 9.980 9.860 9.860 15,310 +0.01(+0.10%)
Jul 07, 2020 9.850 9.850 9.850 9.850 22 +0.00(+0.00%)
Jul 06, 2020 9.950 9.950 9.850 9.850 668 -0.12(-1.20%)
Jul 02, 2020 9.890 9.970 9.800 9.970 268,900 +0.15(+1.53%)
Jul 01, 2020 9.820 9.820 9.750 9.820 5,851 +0.00(+0.00%)
Jun 30, 2020 9.770 9.850 9.770 9.820 457,697 +0.17(+1.76%)
Jun 29, 2020 9.760 9.900 9.650 9.650 9,250 -0.20(-2.03%)
Jun 26, 2020 9.850 9.850 9.850 9.850 100 +0.00(+0.00%)
Jun 25, 2020 9.850 9.850 9.850 9.850 11 +0.00(+0.00%)
Jun 24, 2020 9.850 9.850 9.850 9.850 6 +0.00(+0.00%)
Jun 23, 2020 9.850 9.850 9.850 9.850 1,208 -0.07(-0.71%)
Jun 22, 2020 9.920 9.920 9.920 9.920 231 +0.12(+1.22%)
Jun 19, 2020 9.800 9.800 9.800 9.800 100 +0.00(+0.00%)
Jun 18, 2020 9.800 9.800 9.800 9.800 5 +0.00(+0.00%)
Jun 17, 2020 9.800 9.800 9.800 9.800 399,992 +0.00(+0.00%)
Jun 16, 2020 9.940 9.940 9.800 9.800 205 -0.28(-2.78%)
Jun 15, 2020 10.08 10.08 90 +0.00(+0.00%)
Jun 12, 2020 10.08 10.08 10.08 10.08 100 +0.21(+2.18%)
Jun 11, 2020 9.950 9.950 9.865 9.865 293 +0.21(+2.23%)
Jun 09, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
Jun 05, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
Jun 01, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
May 28, 2020 9.650 9.650 9.650 0 +0.00(+0.00%)
May 26, 2020 9.650 9.650 9.650 0 +0.14(+1.47%)
May 22, 2020 9.520 9.520 9.510 9.510 800 -0.14(-1.45%)
May 21, 2020 9.520 9.660 9.520 9.650 229,287 -0.05(-0.52%)
May 20, 2020 10.42 10.58 9.650 9.700 475,054 -0.05(-0.51%)
May 19, 2020 9.750 9.750 9.750 9.750 212 +0.10(+1.04%)
May 18, 2020 9.650 9.650 9.650 9.650 58,012 -0.10(-1.03%)
May 12, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
May 11, 2020 9.750 9.750 30 +0.00(+0.00%)
May 05, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
Apr 24, 2020 9.750 9.750 9.750 0 +0.00(+0.00%)
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.