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 (%)
Sep 30, 2020 10.02 10.28 9.880 10.12 19,270 +0.09(+0.91%)
Sep 29, 2020 10.20 10.28 9.934 10.03 7,457 +0.07(+0.73%)
Sep 28, 2020 10.33 10.46 9.953 9.953 6,583 -0.15(-1.53%)
Sep 25, 2020 9.798 10.26 9.798 10.11 6,808 +0.08(+0.82%)
Sep 24, 2020 10.15 10.39 9.515 10.03 17,594 -0.22(-2.13%)
Sep 23, 2020 10.53 10.70 10.24 10.24 19,044 -0.26(-2.51%)
Sep 22, 2020 10.74 10.83 10.38 10.51 27,297 -0.15(-1.37%)
Sep 21, 2020 10.60 10.94 10.43 10.65 14,419 -0.25(-2.34%)
Sep 18, 2020 11.30 11.30 10.91 10.91 42,940 -0.47(-4.16%)
Sep 17, 2020 10.88 11.38 10.74 11.38 6,080 +0.16(+1.46%)
Sep 16, 2020 11.07 11.38 10.84 11.22 16,743 +0.59(+5.57%)
Sep 15, 2020 11.34 11.34 10.56 10.63 48,024 -0.35(-3.15%)
Sep 14, 2020 11.00 11.35 10.97 10.97 12,213 +0.05(+0.50%)
Sep 11, 2020 11.13 11.13 10.80 10.92 64,025 -0.15(-1.32%)
Sep 10, 2020 11.30 11.42 11.06 11.06 49,824 -0.24(-2.09%)
Sep 09, 2020 11.84 11.84 11.15 11.30 20,513 -0.36(-3.05%)
Sep 08, 2020 11.40 12.08 11.38 11.66 19,066 -0.09(-0.77%)
Sep 04, 2020 12.25 12.25 11.56 11.75 36,900 -0.36(-3.01%)
Sep 03, 2020 12.44 12.65 11.84 12.11 50,298 -0.48(-3.83%)
Sep 02, 2020 11.68 12.59 11.66 12.59 51,964 +0.89(+7.63%)
Sep 01, 2020 11.61 11.92 11.61 11.70 18,694 -0.28(-2.36%)
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%)
Jun 01, 2020 0.6101 0.6192 0.5646 0.5737 631,545 -0.05(-8.70%)
May 29, 2020 0.5704 0.6283 0.5525 0.6283 656,403 +0.05(+9.52%)
May 28, 2020 0.6010 0.6101 0.5646 0.5737 427,800 -0.02(-3.23%)
May 27, 2020 0.6192 0.6194 0.5646 0.5928 358,254 +0.01(+1.59%)
May 26, 2020 0.5641 0.6009 0.5474 0.5835 679,931 +0.05(+8.92%)
May 22, 2020 0.5646 0.6033 0.5318 0.5357 317,384 -0.03(-5.04%)
May 21, 2020 0.5828 0.5995 0.5555 0.5641 240,508 -0.01(-1.67%)
May 20, 2020 0.5828 0.6010 0.5372 0.5737 405,370 +0.03(+5.00%)
May 19, 2020 0.5281 0.5828 0.5281 0.5463 485,941 -0.01(-1.48%)
May 18, 2020 0.5618 0.5737 0.5100 0.5545 874,791 +0.06(+12.07%)
May 15, 2020 0.5054 0.5054 0.4735 0.4948 645,860 +0.01(+1.86%)
May 14, 2020 0.4889 0.5281 0.4280 0.4858 623,548 -0.01(-1.20%)
May 13, 2020 0.5281 0.5463 0.4826 0.4917 594,430 -0.04(-7.63%)
May 12, 2020 0.5594 0.5748 0.5190 0.5323 593,173 -0.02(-3.93%)
May 11, 2020 0.6087 0.6192 0.5524 0.5541 387,112 -0.04(-6.99%)
May 08, 2020 0.5919 0.6192 0.5554 0.5957 224,914 +0.00(+0.43%)
May 07, 2020 0.6101 0.6192 0.5646 0.5931 330,993 +0.03(+5.18%)
May 06, 2020 0.6136 0.6136 0.5372 0.5639 623,496 -0.03(-5.62%)
May 05, 2020 0.5828 0.6106 0.5646 0.5975 540,674 +0.04(+6.98%)
May 04, 2020 0.6237 0.6283 0.5554 0.5585 570,738 -0.03(-5.89%)
May 01, 2020 0.6920 0.7057 0.5649 0.5935 542,079 -0.10(-14.24%)
Apr 30, 2020 0.7376 0.7467 0.6829 0.6920 292,591 -0.05(-6.17%)
Apr 29, 2020 0.6920 0.7558 0.6829 0.7376 548,321 +0.06(+9.24%)
Apr 28, 2020 0.6389 0.6829 0.6194 0.6752 544,136 +0.04(+5.69%)
Apr 27, 2020 0.6511 0.6533 0.5964 0.6389 362,246 +0.00(+0.23%)
Apr 24, 2020 0.6101 0.6556 0.6010 0.6374 547,790 +0.06(+10.51%)
Apr 23, 2020 0.5463 0.6283 0.5281 0.5768 2,523,238 +0.05(+10.19%)
Apr 22, 2020 0.5252 0.5372 0.4834 0.5234 1,108,207 +0.04(+7.22%)
Apr 21, 2020 0.5545 0.5545 0.4780 0.4882 463,758 -0.04(-7.57%)
Apr 20, 2020 0.6174 0.6388 0.5202 0.5281 800,639 -0.10(-15.43%)
Apr 17, 2020 0.6094 0.6341 0.5684 0.6245 249,075 +0.01(+2.43%)
Apr 16, 2020 0.5929 0.6328 0.5557 0.6096 254,761 +0.02(+2.97%)
Apr 15, 2020 0.6338 0.6746 0.5558 0.5921 226,047 -0.04(-5.77%)
Apr 14, 2020 0.6829 0.7376 0.6192 0.6283 231,756 -0.06(-8.07%)
Apr 13, 2020 0.7567 0.8104 0.6830 0.6835 163,082 -0.07(-9.48%)
Apr 09, 2020 0.7285 0.7728 0.6477 0.7550 326,719 +0.02(+2.37%)
Apr 08, 2020 0.6540 0.7755 0.6192 0.7376 367,230 +0.10(+15.71%)
Apr 07, 2020 0.6374 0.6511 0.6175 0.6374 1,927,398 +0.00(+0.00%)
Apr 06, 2020 0.6257 0.6920 0.6193 0.6374 336,636 +0.03(+4.28%)
Apr 03, 2020 0.6441 0.6672 0.5970 0.6113 441,592 -0.02(-3.27%)
Apr 02, 2020 0.6041 0.7020 0.6041 0.6319 202,090 +0.02(+3.58%)
Apr 01, 2020 0.6738 0.6738 0.5646 0.6101 135,136 -0.07(-10.67%)
Mar 31, 2020 0.6223 0.6918 0.5649 0.6829 497,789 +0.06(+9.25%)
Mar 30, 2020 0.6737 0.6828 0.5829 0.6251 220,918 +0.11(+21.05%)
Mar 27, 2020 0.6920 0.6920 0.5079 0.5164 586,666 -0.19(-27.29%)
Mar 26, 2020 0.7518 0.7518 0.6922 0.7102 220,992 -0.02(-2.50%)
Mar 25, 2020 0.8377 0.8650 0.6829 0.7285 633,370 -0.13(-14.89%)
Mar 24, 2020 0.7467 0.8649 0.7467 0.8559 224,925 +0.08(+10.45%)
Mar 23, 2020 0.8195 0.8833 0.7305 0.7750 110,581 -0.04(-5.43%)
Mar 20, 2020 0.8377 0.8578 0.6830 0.8195 2,066,183 -0.05(-5.64%)
Mar 19, 2020 0.7363 0.9105 0.6829 0.8685 1,249,048 +0.14(+19.66%)
Mar 18, 2020 0.8679 0.8924 0.6829 0.7258 556,448 -0.18(-20.29%)
Mar 17, 2020 0.9561 0.9561 0.8741 0.9106 762,762 -0.03(-2.91%)
Mar 16, 2020 0.9106 1.047 0.9015 0.9379 394,671 -0.14(-12.71%)
Mar 13, 2020 0.9288 1.074 0.8105 1.074 581,065 +0.14(+14.56%)
Mar 12, 2020 0.8741 0.9561 0.7872 0.9379 741,027 +0.01(+0.98%)
Mar 11, 2020 0.9652 1.006 0.9106 0.9288 530,621 -0.04(-3.77%)
Mar 10, 2020 1.002 1.020 0.8706 0.9652 660,966 +0.05(+4.95%)
Mar 09, 2020 1.002 1.111 0.9106 0.9197 778,891 -0.26(-22.31%)
Mar 06, 2020 1.266 1.302 1.175 1.184 449,829 -0.09(-7.14%)
Mar 05, 2020 1.384 1.430 1.266 1.275 542,301 -0.14(-9.68%)
Mar 04, 2020 1.366 1.493 1.302 1.411 424,237 +0.07(+5.44%)
Mar 03, 2020 1.366 1.530 1.311 1.339 663,406 +0.03(+2.08%)
Mar 02, 2020 1.329 1.375 1.257 1.311 664,453 -0.02(-1.37%)
Feb 28, 2020 1.275 1.584 1.275 1.329 1,177,287 +0.02(+1.39%)
Feb 27, 2020 1.375 1.643 1.302 1.311 1,197,954 -0.16(-11.11%)
Feb 26, 2020 1.539 1.548 1.380 1.475 972,604 -0.06(-4.14%)
Feb 25, 2020 1.566 1.566 1.539 1.539 839,169 -0.02(-1.17%)
Feb 24, 2020 1.685 1.685 1.530 1.557 1,297,080 -0.15(-8.56%)
Feb 21, 2020 1.839 1.839 1.685 1.703 432,038 -0.13(-6.97%)
Feb 20, 2020 1.839 1.867 1.794 1.830 358,547 -0.01(-0.50%)
Feb 19, 2020 1.776 1.867 1.776 1.839 365,045 +0.08(+4.66%)
Feb 18, 2020 1.821 1.876 1.739 1.757 315,688 -0.05(-2.52%)
Feb 14, 2020 1.858 1.867 1.703 1.803 2,087,488 -0.06(-3.41%)
Feb 13, 2020 1.921 1.958 1.848 1.867 128,249 -0.05(-2.84%)
Feb 12, 2020 1.930 1.985 1.821 1.921 328,292 +0.04(+1.93%)
Feb 11, 2020 1.867 1.894 1.821 1.885 201,152 +0.08(+4.55%)
Feb 10, 2020 1.785 1.821 1.748 1.803 398,919 +0.02(+1.02%)
Feb 07, 2020 1.858 1.930 1.785 1.785 310,795 -0.08(-4.39%)
Feb 06, 2020 2.012 2.033 1.830 1.867 295,612 -0.15(-7.24%)
Feb 05, 2020 1.903 2.012 1.903 2.012 243,064 +0.13(+6.76%)
Feb 04, 2020 1.876 1.940 1.867 1.885 163,975 +0.03(+1.47%)
Feb 03, 2020 1.903 1.971 1.803 1.858 306,344 -0.04(-1.92%)
Jan 31, 2020 1.930 1.930 1.794 1.894 617,746 -0.03(-1.42%)
Jan 30, 2020 1.876 1.921 1.821 1.921 389,071 +0.05(+2.93%)
Jan 29, 2020 2.012 2.012 1.848 1.867 367,212 -0.14(-6.82%)
Jan 28, 2020 1.930 2.003 1.912 2.003 409,931 +0.08(+4.27%)
Jan 27, 2020 1.876 1.930 1.817 1.921 290,221 +0.05(+2.43%)
Jan 24, 2020 1.958 1.967 1.821 1.876 2,447,923 -0.06(-3.29%)
Jan 23, 2020 2.003 2.003 1.889 1.940 1,404,264 -0.11(-5.33%)
Jan 22, 2020 2.103 2.113 2.031 2.049 563,464 -0.05(-2.60%)
Jan 21, 2020 2.422 2.422 1.921 2.103 474,148 -0.31(-12.83%)
Jan 17, 2020 2.641 2.641 2.331 2.413 309,806 -0.18(-7.02%)
Jan 16, 2020 2.622 2.672 2.568 2.595 263,036 +0.03(+1.06%)
Jan 15, 2020 2.449 2.595 2.377 2.568 2,488,751 +0.11(+4.44%)
Jan 14, 2020 2.568 2.568 2.340 2.459 460,812 -0.04(-1.46%)
Jan 13, 2020 2.613 2.613 2.440 2.495 378,023 -0.12(-4.70%)
Jan 10, 2020 2.595 2.622 2.540 2.618 474,539 +0.06(+2.31%)
Jan 09, 2020 2.531 2.595 2.459 2.559 318,687 +0.03(+1.08%)
Jan 08, 2020 2.513 2.540 2.413 2.531 655,270 +0.01(+0.36%)
Jan 07, 2020 2.440 2.531 2.395 2.522 275,477 +0.06(+2.59%)
Jan 06, 2020 2.468 2.512 2.422 2.459 222,821 +0.00(+0.00%)
Jan 03, 2020 2.477 2.513 2.377 2.459 344,839 -0.04(-1.46%)
Jan 02, 2020 2.668 2.668 2.413 2.495 317,546 -0.11(-4.20%)
Dec 31, 2019 2.568 2.650 2.540 2.604 467,290 +0.04(+1.42%)
Dec 30, 2019 2.713 2.713 2.531 2.568 414,678 -0.15(-5.37%)
Dec 27, 2019 2.659 2.713 2.595 2.713 438,407 +0.07(+2.76%)
Dec 26, 2019 2.449 2.641 2.449 2.641 237,958 +0.16(+6.62%)
Dec 24, 2019 2.459 2.522 2.431 2.477 302,338 +0.02(+0.74%)
Dec 23, 2019 2.313 2.481 2.240 2.459 435,880 +0.18(+8.00%)
Dec 20, 2019 2.313 2.331 2.245 2.276 633,999 -0.04(-1.57%)
Dec 19, 2019 2.413 2.440 2.240 2.313 1,309,295 -0.07(-3.05%)
Dec 18, 2019 2.459 2.495 2.377 2.386 999,364 -0.10(-4.03%)
Dec 17, 2019 2.641 2.677 2.468 2.486 1,455,631 -0.11(-4.21%)
Dec 16, 2019 2.422 2.632 2.422 2.595 833,192 +0.18(+7.55%)
Dec 13, 2019 2.358 2.431 2.304 2.413 450,927 +0.05(+2.32%)
Dec 12, 2019 2.367 2.440 2.276 2.358 932,195 +0.00(+0.00%)
Dec 11, 2019 2.204 2.395 2.167 2.358 1,038,537 +0.12(+5.28%)
Dec 10, 2019 2.049 2.240 2.040 2.240 1,003,312 +0.20(+9.82%)
Dec 09, 2019 1.885 2.067 1.858 2.040 680,910 +0.18(+9.80%)
Dec 06, 2019 1.830 1.876 1.821 1.858 238,642 +0.03(+1.49%)
Dec 05, 2019 1.867 1.985 1.821 1.830 285,390 -0.05(-2.43%)
Dec 04, 2019 1.757 1.976 1.721 1.876 696,648 +0.18(+10.75%)
Dec 03, 2019 1.703 1.757 1.648 1.694 323,651 -0.02(-1.06%)
Dec 02, 2019 1.776 1.798 1.666 1.712 341,721 -0.05(-2.59%)
Nov 29, 2019 1.776 1.821 1.730 1.757 215,799 -0.01(-0.52%)
Nov 27, 2019 1.712 1.803 1.675 1.766 412,819 +0.07(+4.30%)
Nov 26, 2019 1.675 1.776 1.666 1.694 311,131 -0.01(-0.53%)
Nov 25, 2019 1.721 1.766 1.685 1.703 334,273 -0.02(-1.06%)
Nov 22, 2019 1.757 1.785 1.685 1.721 535,819 -0.05(-2.58%)
Nov 21, 2019 1.657 1.848 1.557 1.766 1,230,134 +0.13(+7.78%)
Nov 20, 2019 1.530 1.657 1.484 1.639 1,493,974 +0.10(+6.51%)
Nov 19, 2019 1.603 1.603 1.530 1.539 745,509 -0.05(-3.43%)
Nov 18, 2019 1.757 1.757 1.584 1.593 2,651,029 -0.17(-9.79%)
Nov 15, 2019 1.748 1.798 1.721 1.766 282,680 +0.03(+1.57%)
Nov 14, 2019 1.712 1.776 1.694 1.739 570,506 +0.01(+0.53%)
Nov 13, 2019 1.812 1.876 1.648 1.730 2,780,981 -0.10(-5.47%)
Nov 12, 2019 1.830 1.940 1.821 1.830 1,360,957 +0.01(+0.50%)
Nov 11, 2019 1.930 1.958 1.812 1.821 514,337 -0.09(-4.76%)
Nov 08, 2019 2.003 2.003 1.912 1.912 636,635 -0.09(-4.55%)
Nov 07, 2019 2.031 2.067 1.912 2.003 4,450,343 +0.01(+0.46%)
Nov 06, 2019 2.040 2.058 1.958 1.994 1,210,377 -0.07(-3.52%)
Nov 05, 2019 2.103 2.122 2.012 2.067 1,261,446 -0.04(-1.73%)
Nov 04, 2019 2.131 2.213 2.049 2.103 607,716 +0.03(+1.32%)
Nov 01, 2019 1.985 2.103 1.976 2.076 293,772 +0.07(+3.64%)
Oct 31, 2019 2.076 2.076 1.985 2.003 1,585,999 -0.12(-5.58%)
Oct 30, 2019 2.094 2.194 2.021 2.122 416,714 +0.03(+1.30%)
Oct 29, 2019 2.167 2.204 2.067 2.094 352,942 -0.07(-3.36%)
Oct 28, 2019 2.258 2.307 2.158 2.167 361,629 -0.05(-2.46%)
Oct 25, 2019 2.185 2.267 2.158 2.222 107,076 +0.04(+1.67%)
Oct 24, 2019 2.204 2.204 2.158 2.185 253,562 -0.01(-0.42%)
Oct 23, 2019 2.249 2.254 2.149 2.194 327,519 -0.05(-2.03%)
Oct 22, 2019 2.140 2.267 2.101 2.240 220,745 +0.10(+4.68%)
Oct 21, 2019 2.094 2.167 2.067 2.140 138,839 +0.06(+3.07%)
Oct 18, 2019 2.049 2.085 2.021 2.076 195,482 +0.02(+0.88%)
Oct 17, 2019 2.085 2.103 1.994 2.058 544,498 -0.03(-1.31%)
Oct 16, 2019 2.021 2.122 2.021 2.085 511,114 +0.04(+1.78%)
Oct 15, 2019 2.204 2.204 2.031 2.049 714,069 -0.16(-7.41%)
Oct 14, 2019 2.240 2.249 2.176 2.213 312,029 -0.02(-0.82%)
Oct 11, 2019 2.213 2.295 2.194 2.231 440,714 +0.04(+1.66%)
Oct 10, 2019 2.258 2.286 2.131 2.194 482,382 -0.02(-0.82%)
Oct 09, 2019 2.176 2.249 2.140 2.213 634,177 +0.03(+1.25%)
Oct 08, 2019 2.204 2.249 2.185 2.185 498,531 -0.08(-3.61%)
Oct 07, 2019 2.331 2.331 2.249 2.267 460,249 -0.04(-1.58%)
Oct 04, 2019 2.258 2.377 2.149 2.304 727,238 +0.06(+2.85%)
Oct 03, 2019 2.276 2.276 2.185 2.240 294,320 -0.01(-0.40%)
Oct 02, 2019 2.340 2.366 2.103 2.249 5,155,602 -0.10(-4.26%)
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.