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 )

62.35 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 (%)
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%)
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.