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 (%)
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%)
Feb 01, 2019 7.494 7.931 7.275 7.649 402,386 +0.27(+3.70%)
Jan 31, 2019 7.357 7.694 7.326 7.376 432,896 -0.02(-0.25%)
Jan 30, 2019 7.540 7.703 7.221 7.394 169,919 -0.19(-2.52%)
Jan 29, 2019 7.366 7.685 7.275 7.585 46,070 +0.19(+2.59%)
Jan 28, 2019 7.403 7.822 7.248 7.394 222,529 +0.02(+0.25%)
Jan 25, 2019 7.421 7.740 7.257 7.376 119,046 +0.00(+0.00%)
Jan 24, 2019 7.175 7.485 7.175 7.376 161,093 +0.30(+4.25%)
Jan 23, 2019 7.558 7.740 7.011 7.075 165,616 -0.46(-6.16%)
Jan 22, 2019 7.740 7.740 7.421 7.540 237,507 -0.26(-3.38%)
Jan 18, 2019 8.159 8.614 7.612 7.804 141,450 -0.11(-1.38%)
Jan 17, 2019 7.758 8.104 7.521 7.913 162,975 +0.11(+1.40%)
Jan 16, 2019 7.858 8.031 7.631 7.804 163,850 -0.05(-0.58%)
Jan 15, 2019 7.621 8.004 7.621 7.849 146,886 +0.26(+3.48%)
Jan 14, 2019 7.649 7.967 7.467 7.585 311,228 -0.13(-1.65%)
Jan 11, 2019 8.022 8.022 7.603 7.713 135,410 -0.36(-4.40%)
Jan 10, 2019 7.949 8.423 7.694 8.068 251,348 +0.05(+0.68%)
Jan 09, 2019 7.658 8.377 7.649 8.013 316,395 +0.50(+6.67%)
Jan 08, 2019 7.549 8.013 7.376 7.512 303,243 +0.06(+0.86%)
Jan 07, 2019 7.448 7.967 7.221 7.448 207,244 +0.06(+0.86%)
Jan 04, 2019 6.902 7.530 6.793 7.385 276,970 +0.63(+9.30%)
Jan 03, 2019 6.920 7.075 6.511 6.756 269,900 -0.22(-3.13%)
Jan 02, 2019 6.939 7.435 6.711 6.975 127,115 -0.06(-0.91%)
Dec 31, 2018 7.139 7.303 6.693 7.039 486,289 -0.02(-0.26%)
Dec 28, 2018 7.020 7.735 6.920 7.057 247,647 +0.11(+1.57%)
Dec 27, 2018 7.175 7.722 6.743 6.948 279,321 -0.41(-5.51%)
Dec 26, 2018 6.993 7.439 6.975 7.353 364,315 +0.31(+4.33%)
Dec 24, 2018 6.875 7.540 6.875 7.048 129,699 +0.10(+1.44%)
Dec 21, 2018 7.039 7.621 6.948 6.948 263,571 -0.15(-2.05%)
Dec 20, 2018 7.594 7.694 6.902 7.093 502,212 -0.62(-8.03%)
Dec 19, 2018 7.813 8.022 7.492 7.713 603,448 -0.21(-2.64%)
Dec 18, 2018 8.186 9.106 7.886 7.922 217,982 -0.33(-3.97%)
Dec 17, 2018 9.543 9.543 7.977 8.250 336,247 +0.30(+3.78%)
Dec 14, 2018 8.614 9.288 7.694 7.949 430,939 -0.66(-7.62%)
Dec 13, 2018 8.751 9.106 8.454 8.605 322,120 -0.23(-2.58%)
Dec 12, 2018 8.669 9.288 8.332 8.833 283,829 +0.49(+5.90%)
Dec 11, 2018 7.749 8.732 7.658 8.341 219,562 +0.76(+10.10%)
Dec 10, 2018 7.230 7.831 7.230 7.576 383,525 +0.44(+6.12%)
Dec 07, 2018 7.421 7.421 6.929 7.139 2,537,317 +0.08(+1.16%)
Dec 06, 2018 6.955 7.263 6.920 7.057 340,006 +0.03(+0.39%)
Dec 04, 2018 6.993 7.330 6.939 7.030 24,929 -0.12(-1.66%)
Dec 03, 2018 7.139 7.421 6.966 7.148 22,984 +0.19(+2.75%)
Nov 30, 2018 6.957 7.275 6.875 6.957 399,091 +0.00(+0.00%)
Nov 29, 2018 7.066 7.148 6.898 6.957 124,656 -0.05(-0.65%)
Nov 28, 2018 7.048 7.075 6.818 7.002 138,925 -0.05(-0.77%)
Nov 27, 2018 7.266 7.266 6.747 7.057 216,187 -0.23(-3.12%)
Nov 26, 2018 7.457 7.457 6.793 7.285 43,976 +0.15(+2.04%)
Nov 23, 2018 7.098 7.157 7.098 7.139 1,427 +0.13(+1.82%)
Nov 21, 2018 7.011 7.011 7.011 0 -0.13(-1.79%)
Nov 20, 2018 7.412 7.467 7.081 7.139 96,532 -0.37(-4.97%)
Nov 19, 2018 7.977 8.020 7.503 7.512 25,145 -0.39(-4.95%)
Nov 16, 2018 8.177 8.295 7.804 7.904 124,208 -0.13(-1.64%)
Nov 15, 2018 7.785 8.377 7.758 8.036 607,188 +0.47(+6.20%)
Nov 14, 2018 8.696 8.741 7.567 7.567 61,730 -0.72(-8.68%)
Nov 13, 2018 8.692 8.692 8.250 8.286 15,279 -0.73(-8.08%)
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.