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 (%)
Aug 31, 2020 11.71 12.06 11.71 11.98 46,172 +0.41(+3.54%)
Aug 28, 2020 11.58 11.76 11.47 11.57 20,097 +0.00(+0.00%)
Aug 27, 2020 11.84 11.96 11.56 11.57 15,076 -0.19(-1.63%)
Aug 26, 2020 12.20 12.20 11.61 11.76 17,518 -0.25(-2.05%)
Aug 25, 2020 12.39 12.43 12.01 12.01 8,613 -0.15(-1.27%)
Aug 24, 2020 12.23 12.40 12.15 12.17 9,279 -0.07(-0.59%)
Aug 21, 2020 12.23 12.42 12.12 12.24 35,582 -0.01(-0.07%)
Aug 20, 2020 12.16 12.31 12.03 12.25 39,566 +0.09(+0.75%)
Aug 19, 2020 12.29 12.41 11.98 12.16 27,027 -0.30(-2.41%)
Aug 18, 2020 11.80 12.47 11.80 12.46 28,807 +0.40(+3.32%)
Aug 17, 2020 12.57 12.74 11.70 12.06 72,049 -0.38(-3.08%)
Aug 14, 2020 12.64 12.71 12.36 12.44 69,517 +0.23(+1.86%)
Aug 13, 2020 12.45 12.57 12.10 12.21 32,875 -0.23(-1.83%)
Aug 12, 2020 12.61 12.71 12.44 12.44 13,049 -0.15(-1.23%)
Aug 11, 2020 12.77 13.38 12.58 12.59 52,238 +0.37(+3.06%)
Aug 10, 2020 13.27 13.27 12.03 12.22 51,412 -0.30(-2.40%)
Aug 07, 2020 13.07 13.37 12.30 12.52 35,582 -0.15(-1.15%)
Aug 06, 2020 15.24 15.48 12.48 12.67 77,001 -2.45(-16.20%)
Aug 05, 2020 14.17 15.84 14.17 15.12 128,265 +1.12(+8.00%)
Aug 04, 2020 13.32 14.20 13.20 14.00 36,671 +0.85(+6.44%)
Aug 03, 2020 12.28 13.39 12.06 13.15 22,243 +0.80(+6.49%)
Jul 31, 2020 13.02 13.07 12.16 12.35 38,108 -0.67(-5.17%)
Jul 30, 2020 12.57 13.50 12.13 13.02 117,419 +1.46(+12.60%)
Jul 29, 2020 12.11 12.11 11.47 11.56 61,003 +0.54(+4.87%)
Jul 28, 2020 11.61 12.17 11.03 11.03 86,080 -0.62(-5.32%)
Jul 27, 2020 12.08 12.48 11.57 11.65 39,414 -0.28(-2.37%)
Jul 24, 2020 12.48 12.75 11.93 11.93 65,014 -0.53(-4.24%)
Jul 23, 2020 12.29 12.72 12.29 12.46 60,152 +0.44(+3.64%)
Jul 22, 2020 12.22 12.45 11.62 12.02 20,365 -0.36(-2.94%)
Jul 21, 2020 11.84 12.73 11.84 12.38 18,254 +0.54(+4.53%)
Jul 20, 2020 11.45 12.34 11.43 11.85 17,401 +0.40(+3.50%)
Jul 17, 2020 12.00 12.30 11.38 11.45 18,779 -0.62(-5.13%)
Jul 16, 2020 12.08 12.87 11.91 12.06 29,670 -0.26(-2.14%)
Jul 15, 2020 11.31 14.14 11.28 12.33 126,157 +1.37(+12.46%)
Jul 14, 2020 10.82 11.20 10.75 10.96 17,478 -0.02(-0.17%)
Jul 13, 2020 10.99 11.20 10.84 10.98 20,865 +0.02(+0.17%)
Jul 10, 2020 10.88 11.20 10.53 10.96 23,831 +0.15(+1.43%)
Jul 09, 2020 11.38 11.56 10.61 10.81 28,495 -0.67(-5.87%)
Jul 08, 2020 12.19 12.32 11.25 11.48 22,543 -0.61(-5.04%)
Jul 07, 2020 10.58 12.34 10.58 12.09 70,249 +1.36(+12.64%)
Jul 06, 2020 10.29 10.90 10.23 10.74 24,475 +0.49(+4.80%)
Jul 02, 2020 10.43 10.56 10.03 10.24 37,998 +0.19(+1.90%)
Jul 01, 2020 11.45 12.71 10.03 10.05 57,091 +9.48(+1652.39%)
Jun 30, 2020 0.5099 0.5828 0.5008 0.5737 613,876 +0.02(+3.28%)
Jun 29, 2020 0.5646 0.5828 0.5463 0.5554 338,216 +0.01(+1.38%)
Jun 26, 2020 0.5463 0.5827 0.5021 0.5479 6,127,714 +0.00(+0.28%)
Jun 25, 2020 0.5554 0.5737 0.5463 0.5463 765,017 -0.02(-3.23%)
Jun 24, 2020 0.6192 0.6283 0.5463 0.5646 1,208,354 -0.06(-10.14%)
Jun 23, 2020 0.6465 0.6647 0.6101 0.6283 481,221 -0.01(-1.89%)
Jun 22, 2020 0.6374 0.6465 0.6055 0.6404 611,403 +0.00(+0.46%)
Jun 19, 2020 0.6829 0.7011 0.6375 0.6375 638,722 -0.01(-1.39%)
Jun 18, 2020 0.6647 0.6829 0.6374 0.6465 647,217 -0.04(-5.33%)
Jun 17, 2020 0.7467 0.7467 0.6829 0.6829 372,086 -0.03(-3.85%)
Jun 16, 2020 0.8013 0.8650 0.7011 0.7102 655,335 -0.05(-6.02%)
Jun 15, 2020 0.6829 0.9015 0.6101 0.7558 825,854 +0.07(+10.15%)
Jun 12, 2020 0.6829 0.7454 0.6567 0.6861 843,539 +0.07(+11.53%)
Jun 11, 2020 0.6401 0.6909 0.6028 0.6152 857,005 -0.07(-10.47%)
Jun 10, 2020 0.9197 0.9925 0.6829 0.6871 1,401,557 -0.17(-19.84%)
Jun 09, 2020 1.038 1.038 0.8468 0.8572 1,042,225 -0.13(-12.83%)
Jun 08, 2020 1.002 1.065 0.9197 0.9834 1,393,025 +0.12(+13.68%)
Jun 05, 2020 0.8468 0.9015 0.7740 0.8650 1,207,158 +0.15(+20.25%)
Jun 04, 2020 0.6374 0.7285 0.6283 0.7193 849,156 +0.10(+16.18%)
Jun 03, 2020 0.6036 0.6567 0.5919 0.6192 1,359,567 +0.03(+4.50%)
Jun 02, 2020 0.5919 0.6146 0.5808 0.5925 403,299 +0.02(+3.29%)
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.