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 08, 2022 7.050 0 -0.37(-4.99%)
Feb 07, 2022 7.980 8.050 7.200 7.420 388,202 -0.72(-8.85%)
Feb 04, 2022 7.390 8.890 7.390 8.140 1,095,503 +0.65(+8.68%)
Feb 03, 2022 6.950 7.490 276,003 +0.52(+7.46%)
Feb 02, 2022 7.240 7.480 6.550 6.970 794,411 -0.31(-4.26%)
Feb 01, 2022 7.500 8.080 7.190 7.280 640,938 -0.28(-3.70%)
Jan 31, 2022 8.180 7.520 7.560 321,346 -0.66(-8.03%)
Jan 28, 2022 8.580 8.580 7.730 8.220 324,766 -0.70(-7.85%)
Jan 27, 2022 9.870 9.870 8.460 8.920 641,601 -0.99(-9.99%)
Jan 26, 2022 9.390 10.06 9.330 9.910 1,237,351 -0.14(-1.39%)
Jan 25, 2022 10.04 10.06 10.04 10.05 1,177,126 +0.00(+0.00%)
Jan 24, 2022 10.04 10.05 10.04 10.05 394,874 +0.00(+0.00%)
Jan 21, 2022 10.04 10.05 10.04 10.05 552,844 +0.01(+0.10%)
Jan 20, 2022 10.04 10.05 10.04 10.04 460,258 +0.00(+0.00%)
Jan 19, 2022 10.04 10.05 10.04 10.04 205,803 +0.00(+0.00%)
Jan 18, 2022 10.04 10.05 10.04 10.04 340,307 +0.00(+0.00%)
Jan 14, 2022 10.04 0 +0.00(+0.00%)
Jan 13, 2022 10.04 10.05 10.04 10.04 750,983 +0.00(+0.00%)
Jan 12, 2022 10.04 10.05 10.04 10.04 140,181 +0.00(+0.00%)
Jan 11, 2022 10.04 10.05 10.04 10.04 1,472,663 +0.00(+0.00%)
Jan 10, 2022 10.04 10.05 10.04 10.04 314,039 +0.01(+0.10%)
Jan 07, 2022 10.03 10.04 10.03 10.03 345,737 -0.01(-0.10%)
Jan 06, 2022 10.02 10.04 10.02 10.04 479,683 +0.00(+0.00%)
Jan 05, 2022 10.02 10.04 10.02 10.04 511,744 +0.00(+0.00%)
Jan 04, 2022 10.02 10.04 10.02 10.04 183,719 +0.02(+0.20%)
Jan 03, 2022 10.01 10.03 10.01 10.02 45,965 +0.01(+0.10%)
Dec 31, 2021 10.01 10.03 10.01 10.01 35,428 -0.02(-0.20%)
Dec 30, 2021 10.03 10.03 10.01 10.03 78,376 +0.02(+0.20%)
Dec 29, 2021 10.01 10.02 10.01 10.01 23,321 -0.01(-0.10%)
Dec 28, 2021 10.02 10.02 10.01 10.02 34,876 +0.00(+0.00%)
Dec 27, 2021 10.01 10.03 10.01 10.02 91,166 +0.01(+0.10%)
Dec 23, 2021 10.01 10.03 10.01 10.01 20,345 +0.00(+0.00%)
Dec 22, 2021 10.01 10.02 10.01 10.01 305,035 +0.01(+0.10%)
Dec 21, 2021 10.00 10.02 10.00 10.00 303,815 +0.00(+0.00%)
Dec 20, 2021 10.00 10.02 10.00 10.00 137,181 +0.00(+0.00%)
Dec 17, 2021 10.00 10.01 10.00 10.00 78,948 +0.00(+0.00%)
Dec 16, 2021 10.00 10.01 10.00 10.00 195,169 +0.00(+0.00%)
Dec 15, 2021 10.01 10.01 10.00 10.00 45,460 -0.01(-0.10%)
Dec 14, 2021 10.00 10.01 10.00 10.01 16,596 +0.02(+0.20%)
Dec 13, 2021 9.990 10.01 9.990 9.990 75,801 +0.00(+0.00%)
Dec 10, 2021 9.990 10.01 9.990 9.990 350,270 +0.00(+0.00%)
Dec 09, 2021 9.990 9.996 9.990 9.990 17,523 +0.00(+0.00%)
Dec 08, 2021 10.00 10.00 9.990 9.990 25,359 -0.02(-0.20%)
Dec 07, 2021 9.990 10.01 9.990 10.01 41,069 +0.02(+0.15%)
Dec 06, 2021 9.990 10.00 9.990 9.995 101,163 +0.00(+0.05%)
Dec 03, 2021 10.01 10.02 9.990 9.990 164,694 -0.03(-0.30%)
Dec 02, 2021 9.990 10.06 9.980 10.02 1,391,661 +0.02(+0.20%)
Dec 01, 2021 9.990 10.01 9.990 10.00 243,457 +0.01(+0.10%)
Nov 30, 2021 10.00 10.01 10.00 9.990 393,516 -0.01(-0.10%)
Nov 29, 2021 10.04 10.04 10.00 10.00 734,425 -0.01(-0.05%)
Nov 26, 2021 9.990 10.01 9.990 10.01 69,732 +0.01(+0.05%)
Nov 24, 2021 10.00 10.01 9.980 10.00 197,604 +0.01(+0.10%)
Nov 23, 2021 10.00 10.01 9.990 9.990 308,938 +0.00(+0.00%)
Nov 22, 2021 9.990 10.02 9.990 9.990 381,198 -0.02(-0.15%)
Nov 19, 2021 10.01 10.04 9.995 10.01 1,958,252 -0.00(-0.05%)
Nov 18, 2021 10.00 10.02 10.00 10.01 47,129 -0.01(-0.10%)
Nov 17, 2021 10.01 10.02 10.00 10.02 97,411 +0.02(+0.20%)
Nov 16, 2021 9.980 10.00 9.980 10.00 87,130 +0.00(+0.00%)
Nov 15, 2021 10.00 10.02 9.980 10.00 689,982 -0.04(-0.40%)
Nov 12, 2021 10.03 10.04 10.01 10.04 440,940 +0.01(+0.10%)
Nov 11, 2021 10.04 10.05 10.03 10.03 185,797 -0.02(-0.20%)
Nov 10, 2021 10.03 10.05 172,530 +0.00(+0.00%)
Nov 09, 2021 10.03 10.05 10.03 10.05 243,464 +0.00(+0.00%)
Nov 08, 2021 10.05 10.05 10.03 10.05 753,258 +0.00(+0.00%)
Nov 05, 2021 10.04 10.05 10.04 10.05 86,301 +0.00(+0.00%)
Nov 04, 2021 10.03 10.05 10.03 10.05 112,960 +0.00(+0.00%)
Nov 03, 2021 10.04 10.05 10.03 10.05 309,848 +0.00(+0.00%)
Nov 02, 2021 10.04 10.05 10.04 10.05 46,993 +0.00(+0.00%)
Nov 01, 2021 10.05 10.04 10.04 10.05 46,215 +0.01(+0.10%)
Oct 29, 2021 10.02 10.05 10.02 10.04 148,968 -0.01(-0.10%)
Oct 28, 2021 10.04 10.06 10.04 10.05 299,229 +0.00(+0.00%)
Oct 27, 2021 10.03 10.05 10.04 10.05 576,574 +0.00(+0.00%)
Oct 26, 2021 10.02 10.05 1,366,868 +0.02(+0.20%)
Oct 25, 2021 10.01 10.04 10.01 10.03 131,742 +0.00(+0.00%)
Oct 22, 2021 10.02 10.03 10.01 10.03 82,644 +0.01(+0.10%)
Oct 21, 2021 10.01 10.02 10.01 10.02 211,882 +0.01(+0.10%)
Oct 20, 2021 10.00 10.01 10.00 10.01 19,760 +0.00(+0.00%)
Oct 19, 2021 10.00 10.01 9.990 10.01 341,122 +0.00(+0.00%)
Oct 18, 2021 9.990 10.02 9.990 10.01 416,050 +0.02(+0.20%)
Oct 15, 2021 9.990 10.03 9.990 9.990 327,775 +0.00(+0.00%)
Oct 14, 2021 10.00 10.00 9.980 9.990 322,781 +0.00(+0.00%)
Oct 13, 2021 9.980 10.00 9.980 9.990 43,661 +0.00(+0.00%)
Oct 12, 2021 9.990 10.00 9.980 9.990 16,726 +0.00(+0.00%)
Oct 11, 2021 9.980 9.990 9.980 9.990 16,650 +0.01(+0.10%)
Oct 08, 2021 9.980 9.993 9.980 9.980 154,244 -0.00(-0.02%)
Oct 07, 2021 10.00 10.00 9.982 9.982 10,582 -0.02(-0.18%)
Oct 06, 2021 10.00 10.00 9.980 10.00 32,019 +0.00(+0.00%)
Oct 05, 2021 10.00 10.00 9.990 10.00 49,872 +0.01(+0.05%)
Oct 04, 2021 9.990 10.00 9.970 9.995 67,542 +0.01(+0.10%)
Oct 01, 2021 9.980 10.00 9.970 9.985 166,582 +0.01(+0.15%)
Sep 30, 2021 9.980 9.990 9.970 9.970 99,925 -0.02(-0.20%)
Sep 29, 2021 9.980 9.990 9.970 9.990 147,675 +0.02(+0.20%)
Sep 28, 2021 9.980 9.985 9.970 9.970 218,978 +0.00(+0.00%)
Sep 27, 2021 9.960 9.980 9.960 9.970 3,826 +0.01(+0.10%)
Sep 24, 2021 9.970 9.980 9.950 9.960 565,370 -0.02(-0.20%)
Sep 23, 2021 9.980 9.980 9.960 9.980 227,586 +0.00(+0.00%)
Sep 22, 2021 9.970 10.00 9.960 9.980 246,001 +0.01(+0.10%)
Sep 21, 2021 9.960 9.980 9.960 9.970 41,521 +0.01(+0.10%)
Sep 20, 2021 9.960 9.960 9.960 9.960 43,967 -0.01(-0.10%)
Sep 17, 2021 9.960 9.980 9.950 9.970 140,341 +0.01(+0.05%)
Sep 16, 2021 9.950 9.970 9.950 9.965 22,968 +0.02(+0.15%)
Sep 15, 2021 9.970 9.970 9.930 9.950 82,536 -0.03(-0.30%)
Sep 14, 2021 9.960 9.980 9.920 9.980 26,188 +0.02(+0.20%)
Sep 13, 2021 9.920 9.970 9.920 9.960 228,679 +0.01(+0.10%)
Sep 10, 2021 9.930 9.960 9.930 9.950 148,791 -0.01(-0.10%)
Sep 09, 2021 9.960 9.970 9.940 9.960 244,859 +0.02(+0.20%)
Sep 08, 2021 9.930 9.960 9.930 9.940 64,850 -0.02(-0.20%)
Sep 07, 2021 9.920 9.980 9.920 9.960 534,121 +0.02(+0.20%)
Sep 03, 2021 9.940 9.950 9.930 9.940 43,055 +0.00(+0.00%)
Sep 02, 2021 9.920 9.950 9.920 9.940 68,855 +0.01(+0.10%)
Sep 01, 2021 9.890 9.950 9.890 9.930 1,007,551 -0.04(-0.40%)
Aug 31, 2021 9.940 9.970 9.921 9.970 82,933 +0.03(+0.30%)
Aug 30, 2021 9.910 9.940 9.910 9.940 71,654 +0.03(+0.30%)
Aug 27, 2021 9.910 9.935 9.910 9.910 77,620 -0.01(-0.10%)
Aug 26, 2021 9.930 9.930 9.900 9.920 54,495 -0.02(-0.20%)
Aug 25, 2021 9.940 9.950 9.910 9.940 57,914 +0.01(+0.10%)
Aug 24, 2021 9.890 9.930 9.890 9.930 206,763 +0.03(+0.30%)
Aug 23, 2021 9.890 9.910 9.890 9.900 1,480,894 -0.01(-0.10%)
Aug 20, 2021 9.900 9.920 9.895 9.910 152,614 -0.01(-0.10%)
Aug 19, 2021 9.890 9.920 9.890 9.920 76,388 +0.01(+0.10%)
Aug 18, 2021 9.900 9.920 9.900 9.910 198,144 -0.01(-0.10%)
Aug 17, 2021 9.890 9.920 9.890 9.920 204,113 +0.02(+0.20%)
Aug 16, 2021 9.900 9.920 9.890 9.900 78,393 -0.01(-0.10%)
Aug 13, 2021 9.910 9.920 9.900 9.910 67,325 -0.01(-0.10%)
Aug 12, 2021 9.890 9.920 9.890 9.920 59,403 +0.00(+0.00%)
Aug 11, 2021 9.920 9.930 9.900 9.920 24,448 +0.01(+0.10%)
Aug 10, 2021 9.900 9.930 9.900 9.910 91,338 +0.01(+0.10%)
Aug 09, 2021 9.900 9.920 9.900 9.900 82,176 +0.00(+0.00%)
Aug 06, 2021 9.890 9.915 9.890 9.900 134,037 -0.01(-0.10%)
Aug 05, 2021 9.900 9.930 9.900 9.910 211,615 -0.01(-0.10%)
Aug 04, 2021 9.900 9.930 9.900 9.920 56,375 +0.01(+0.10%)
Aug 03, 2021 9.900 9.920 9.900 9.910 62,615 +0.00(+0.00%)
Aug 02, 2021 9.910 9.920 9.910 9.910 38,663 +0.00(+0.00%)
Jul 30, 2021 9.920 9.920 9.910 9.910 69,133 -0.01(-0.10%)
Jul 29, 2021 9.920 9.930 9.910 9.920 63,887 +0.00(+0.00%)
Jul 28, 2021 9.940 9.940 9.920 9.920 1,078,379 +0.00(+0.00%)
Jul 27, 2021 9.910 9.930 9.910 9.920 131,340 +0.00(+0.00%)
Jul 26, 2021 9.920 9.930 9.910 9.920 93,598 -0.01(-0.10%)
Jul 23, 2021 9.910 9.950 9.900 9.930 169,278 +0.02(+0.20%)
Jul 22, 2021 9.920 9.930 9.910 9.910 81,873 +0.00(+0.00%)
Jul 21, 2021 9.930 9.930 9.900 9.910 82,213 -0.01(-0.10%)
Jul 20, 2021 9.920 9.930 9.920 9.920 83,634 +0.00(+0.00%)
Jul 19, 2021 9.900 9.930 9.890 9.920 204,274 +0.00(+0.00%)
Jul 16, 2021 9.880 9.930 9.880 9.920 209,431 +0.03(+0.30%)
Jul 15, 2021 9.920 9.920 9.870 9.890 168,270 -0.02(-0.20%)
Jul 14, 2021 9.910 9.920 9.900 9.910 49,967 +0.01(+0.10%)
Jul 13, 2021 9.920 9.920 9.900 9.900 91,598 -0.01(-0.10%)
Jul 12, 2021 9.900 9.930 9.900 9.910 37,037 +0.01(+0.10%)
Jul 09, 2021 9.920 9.930 9.900 9.900 143,056 -0.01(-0.10%)
Jul 08, 2021 9.910 9.930 9.910 9.910 304,333 -0.01(-0.10%)
Jul 07, 2021 9.900 9.940 9.900 9.920 1,692,001 +0.01(+0.10%)
Jul 06, 2021 9.900 9.910 9.900 9.910 140,571 +0.00(+0.00%)
Jul 02, 2021 9.910 9.930 9.900 9.910 357,747 +0.00(+0.00%)
Jul 01, 2021 9.910 9.930 9.900 9.910 357,449 +0.00(+0.00%)
Jun 30, 2021 9.920 9.930 9.910 9.910 98,664 -0.02(-0.20%)
Jun 29, 2021 9.950 9.950 9.920 9.930 110,909 -0.01(-0.10%)
Jun 28, 2021 9.930 9.950 9.920 9.940 372,404 +0.01(+0.10%)
Jun 25, 2021 9.930 9.940 9.920 9.930 366,889 +0.01(+0.10%)
Jun 24, 2021 9.940 9.945 9.920 9.920 952,591 -0.01(-0.10%)
Jun 23, 2021 9.950 9.960 9.930 9.930 458,700 -0.01(-0.10%)
Jun 22, 2021 9.940 9.960 9.900 9.940 2,837,475 +0.01(+0.10%)
Jun 21, 2021 9.940 9.960 9.930 9.930 126,068 -0.03(-0.30%)
Jun 18, 2021 9.900 9.970 9.900 9.960 133,343 +0.04(+0.40%)
Jun 17, 2021 9.940 9.940 9.920 9.920 58,570 -0.01(-0.10%)
Jun 16, 2021 9.930 9.960 9.930 9.930 153,018 -0.01(-0.10%)
Jun 15, 2021 9.970 9.970 9.940 9.940 70,483 -0.01(-0.10%)
Jun 14, 2021 9.950 9.980 9.940 9.950 84,830 -0.01(-0.10%)
Jun 11, 2021 9.940 9.980 9.940 9.960 82,788 +0.01(+0.10%)
Jun 10, 2021 9.970 9.970 9.945 9.950 104,176 -0.01(-0.10%)
Jun 09, 2021 9.940 9.980 9.940 9.960 77,834 +0.02(+0.20%)
Jun 08, 2021 9.920 9.960 9.920 9.940 182,034 -0.01(-0.10%)
Jun 07, 2021 9.920 9.960 9.920 9.950 59,590 +0.02(+0.20%)
Jun 04, 2021 9.940 9.940 9.915 9.930 44,014 +0.01(+0.10%)
Jun 03, 2021 9.910 9.940 9.900 9.920 192,189 +0.00(+0.00%)
Jun 02, 2021 9.970 9.970 9.905 9.920 423,716 -0.02(-0.20%)
Jun 01, 2021 9.900 9.950 9.900 9.940 238,468 +0.03(+0.30%)
May 28, 2021 9.900 9.920 9.900 9.910 53,011 -0.01(-0.10%)
May 27, 2021 9.930 9.930 9.900 9.920 103,838 +0.02(+0.20%)
May 26, 2021 9.850 9.905 9.850 9.900 408,072 +0.02(+0.20%)
May 25, 2021 9.850 9.890 9.850 9.880 171,532 +0.03(+0.30%)
May 24, 2021 9.850 9.860 9.830 9.850 374,232 +0.00(+0.00%)
May 21, 2021 9.840 9.860 9.840 9.850 229,354 +0.00(+0.00%)
May 20, 2021 9.850 9.860 9.810 9.850 1,122,937 +0.00(+0.00%)
May 19, 2021 9.850 9.860 9.830 9.850 165,167 +0.01(+0.10%)
May 18, 2021 9.850 9.880 9.840 9.840 236,857 -0.01(-0.10%)
May 17, 2021 9.840 9.870 9.820 9.850 221,366 -0.01(-0.10%)
May 14, 2021 9.900 9.900 9.860 9.860 41,915 +0.00(+0.00%)
May 13, 2021 9.850 9.900 9.850 9.860 150,442 +0.00(+0.00%)
May 12, 2021 9.860 9.880 9.860 9.860 108,058 +0.00(+0.00%)
May 11, 2021 9.880 9.895 9.860 9.860 202,726 -0.02(-0.20%)
May 10, 2021 9.920 9.940 9.880 9.880 421,221 -0.04(-0.40%)
May 07, 2021 9.930 9.980 9.920 9.920 113,632 -0.01(-0.10%)
May 06, 2021 9.950 9.970 9.920 9.930 167,850 -0.02(-0.20%)
May 05, 2021 9.990 10.01 9.950 9.950 117,316 -0.05(-0.50%)
May 04, 2021 10.02 10.03 9.950 10.00 172,108 -0.04(-0.40%)
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.