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

Arclight Clean Transition Corp II Cl A (NQ: ACTD )

7.600 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 21, 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 28, 2022 9.840 9.860 9.840 9.860 61,115 +0.01(+0.05%)
Feb 25, 2022 9.840 9.855 9.840 9.855 10,966 +0.00(+0.05%)
Feb 24, 2022 9.830 9.860 9.830 9.850 7,150 +0.01(+0.10%)
Feb 23, 2022 9.860 9.890 9.830 9.840 845,429 -0.02(-0.20%)
Feb 22, 2022 9.872 9.872 9.860 9.860 50,535 +0.00(+0.00%)
Feb 18, 2022 9.860 0 +0.00(+0.00%)
Feb 17, 2022 9.880 9.880 9.860 9.860 52,136 -0.01(-0.10%)
Feb 16, 2022 9.870 9.890 9.850 9.870 365,006 +0.02(+0.20%)
Feb 15, 2022 9.850 9.890 9.850 9.850 10,394 -0.04(-0.40%)
Feb 14, 2022 9.890 9.890 9.890 9.890 516 +0.04(+0.41%)
Feb 11, 2022 9.870 9.870 9.850 9.850 161,768 -0.00(-0.00%)
Feb 09, 2022 9.850 51 -0.01(-0.10%)
Feb 08, 2022 9.860 9.870 9.860 9.860 103,834 +0.01(+0.10%)
Feb 07, 2022 9.890 9.890 9.850 9.850 173,447 -0.01(-0.10%)
Feb 04, 2022 9.860 9.860 9.860 9.860 324 -0.03(-0.30%)
Feb 03, 2022 9.860 9.890 9.850 9.890 237,465 +0.04(+0.41%)
Feb 02, 2022 9.890 9.925 9.850 9.850 441,355 -0.01(-0.10%)
Feb 01, 2022 9.870 9.880 9.810 9.860 1,216,239 +0.01(+0.10%)
Jan 31, 2022 9.850 9.850 9.850 9.850 6,054 +0.03(+0.25%)
Jan 28, 2022 9.840 9.850 9.790 9.825 45,541 +0.00(+0.05%)
Jan 27, 2022 9.800 9.850 9.800 9.820 56,162 +0.00(+0.00%)
Jan 26, 2022 9.770 9.870 9.770 9.820 999,841 +0.05(+0.51%)
Jan 25, 2022 9.800 9.870 9.770 9.770 41,755 -0.08(-0.81%)
Jan 24, 2022 9.870 9.900 9.840 9.850 971,980 +0.00(+0.00%)
Jan 21, 2022 9.870 9.870 9.840 9.850 142,203 -0.02(-0.20%)
Jan 20, 2022 9.870 9.870 9.860 9.870 13,080 +0.01(+0.10%)
Jan 19, 2022 9.870 9.870 9.860 9.860 63,709 -0.01(-0.10%)
Jan 18, 2022 9.880 9.880 9.860 9.870 27,289 -0.02(-0.20%)
Jan 14, 2022 9.890 0 +0.02(+0.20%)
Jan 13, 2022 9.900 9.960 9.870 9.870 26,496 -0.02(-0.20%)
Jan 12, 2022 9.920 9.940 9.890 9.890 210,386 -0.00(-0.05%)
Jan 11, 2022 9.880 9.900 9.880 9.895 53,944 -0.04(-0.35%)
Jan 10, 2022 9.900 9.930 9.890 9.930 36,721 +0.03(+0.30%)
Jan 07, 2022 9.900 9.905 9.890 9.900 4,190 +0.00(+0.00%)
Jan 06, 2022 9.920 9.920 9.900 9.900 40,148 -0.07(-0.70%)
Jan 05, 2022 9.970 9.975 9.920 9.970 70,066 +0.02(+0.20%)
Jan 04, 2022 9.965 9.970 9.950 9.950 12,665 -0.02(-0.20%)
Jan 03, 2022 9.970 9.990 9.970 9.970 107,342 -0.01(-0.10%)
Dec 31, 2021 9.950 9.980 9.950 9.980 49,517 +0.03(+0.30%)
Dec 30, 2021 9.950 9.960 9.950 9.950 30,753 -0.01(-0.10%)
Dec 29, 2021 9.970 9.970 9.950 9.960 28,944 +0.01(+0.10%)
Dec 28, 2021 9.958 9.965 9.950 9.950 41,499 +0.00(+0.00%)
Dec 27, 2021 9.950 9.990 9.950 9.950 51,663 -0.02(-0.17%)
Dec 23, 2021 9.950 9.985 9.940 9.967 68,459 +0.02(+0.17%)
Dec 22, 2021 9.950 9.960 9.950 9.950 15,045 +0.01(+0.10%)
Dec 21, 2021 9.910 10.00 9.900 9.940 175,145 -0.02(-0.20%)
Dec 20, 2021 10.02 10.02 9.900 9.960 117,856 -0.05(-0.50%)
Dec 17, 2021 9.970 10.01 9.950 10.01 141,421 +0.05(+0.50%)
Dec 16, 2021 9.980 10.01 9.960 9.960 59,923 -0.05(-0.50%)
Dec 15, 2021 10.02 10.02 9.990 10.01 182,378 +0.03(+0.30%)
Dec 14, 2021 10.03 10.03 9.980 9.980 265,707 -0.03(-0.30%)
Dec 13, 2021 10.05 10.10 9.995 10.01 194,640 -0.01(-0.10%)
Dec 10, 2021 10.06 10.08 10.01 10.02 274,527 -0.05(-0.50%)
Dec 09, 2021 10.08 10.08 10.03 10.07 682,369 -0.01(-0.10%)
Dec 08, 2021 10.09 10.09 10.03 10.08 286,063 +0.01(+0.10%)
Dec 07, 2021 10.03 10.11 10.01 10.07 672,486 +0.04(+0.40%)
Dec 06, 2021 10.01 10.05 9.990 10.03 785,877 -0.01(-0.10%)
Dec 03, 2021 10.05 10.12 9.950 10.04 3,031,286 -0.06(-0.59%)
Dec 02, 2021 10.25 10.27 9.930 10.10 7,816,441 +0.28(+2.85%)
Dec 01, 2021 9.810 9.850 9.810 9.820 60,528 +0.00(+0.00%)
Nov 30, 2021 9.880 9.880 9.770 9.820 47,787 -0.06(-0.61%)
Nov 29, 2021 9.880 9.910 9.810 9.880 49,437 -0.03(-0.30%)
Nov 26, 2021 9.890 9.910 9.890 9.910 13,519 +0.00(+0.00%)
Nov 24, 2021 9.810 9.910 9.810 9.910 44,616 +0.10(+1.02%)
Nov 23, 2021 9.815 9.815 9.810 9.810 2,182 +0.01(+0.10%)
Nov 22, 2021 9.800 9.828 9.800 9.800 12,294 +0.00(+0.00%)
Nov 19, 2021 9.931 9.931 9.760 9.800 41,575 -0.03(-0.26%)
Nov 18, 2021 9.810 9.883 9.750 9.826 16,241 +0.01(+0.06%)
Nov 17, 2021 9.910 9.910 9.780 9.820 506,105 -0.11(-1.11%)
Nov 16, 2021 9.800 9.930 9.790 9.930 15,561 +0.16(+1.64%)
Nov 15, 2021 9.760 9.770 9.760 9.770 1,497 +0.00(+0.00%)
Nov 12, 2021 9.770 9.770 9.750 9.770 819 -0.00(-0.00%)
Nov 11, 2021 9.760 9.770 9.760 9.770 626 +0.02(+0.21%)
Nov 09, 2021 9.750 9.770 9.750 9.750 1,581 -0.01(-0.06%)
Nov 08, 2021 9.780 9.780 9.756 9.756 946 +0.01(+0.06%)
Nov 05, 2021 9.780 9.780 9.750 9.750 2,839 -0.02(-0.20%)
Nov 04, 2021 9.773 9.780 9.749 9.770 214,519 -0.01(-0.10%)
Nov 03, 2021 9.760 9.780 9.760 9.780 946 +0.00(+0.00%)
Nov 02, 2021 9.780 9.780 9.780 9.780 46,346 +0.00(+0.00%)
Nov 01, 2021 9.770 9.780 9.753 9.780 3,817 +0.02(+0.20%)
Oct 29, 2021 9.760 9.760 9.760 9.760 2,227 +0.00(+0.00%)
Oct 28, 2021 9.770 9.770 9.760 9.760 786 +0.02(+0.21%)
Oct 27, 2021 9.740 9.740 9.740 9.740 698 +0.00(+0.05%)
Oct 26, 2021 9.770 9.780 9.730 9.736 31,268 -0.01(-0.15%)
Oct 25, 2021 9.770 9.770 9.732 9.750 1,608 -0.00(-0.02%)
Oct 22, 2021 9.752 9.752 9.752 9.752 440 +0.01(+0.12%)
Oct 21, 2021 9.770 9.770 9.730 9.740 4,524 -0.01(-0.08%)
Oct 20, 2021 9.720 9.748 9.720 9.748 2,754 +0.02(+0.18%)
Oct 19, 2021 9.730 9.750 9.730 9.730 31,344 +0.01(+0.10%)
Oct 15, 2021 9.720 9.720 9.720 1 -0.04(-0.45%)
Oct 14, 2021 9.770 9.770 9.754 9.764 1,700 +0.04(+0.45%)
Oct 13, 2021 9.740 9.770 9.720 9.720 11,901 -0.02(-0.26%)
Oct 12, 2021 9.770 9.770 9.742 9.745 110,067 +0.00(+0.05%)
Oct 08, 2021 9.740 9.740 9.740 17 -0.01(-0.10%)
Oct 07, 2021 9.740 9.760 9.740 9.750 1,655 +0.02(+0.15%)
Oct 06, 2021 9.750 9.750 9.730 9.735 12,150 -0.02(-0.15%)
Oct 04, 2021 9.750 9.750 9.750 20 -0.01(-0.10%)
Oct 01, 2021 9.790 9.800 9.720 9.760 94,183 +0.00(+0.00%)
Sep 30, 2021 9.760 9.760 9.720 9.760 38,050 -0.08(-0.81%)
Sep 29, 2021 9.800 9.840 9.800 9.840 3,514 +0.07(+0.72%)
Sep 28, 2021 9.730 9.790 9.720 9.770 11,647 +0.04(+0.41%)
Sep 27, 2021 9.670 9.730 9.670 9.730 3,284 -0.02(-0.21%)
Sep 23, 2021 9.750 9.750 9.750 18 -0.01(-0.10%)
Sep 22, 2021 9.770 9.770 9.734 9.760 4,377 +0.01(+0.10%)
Sep 21, 2021 9.750 9.750 9.750 9.750 101 +0.00(+0.00%)
Sep 20, 2021 9.690 9.750 9.660 9.750 34,886 +0.00(+0.00%)
Sep 17, 2021 9.750 9.750 9.710 9.750 632 -0.01(-0.10%)
Sep 16, 2021 9.740 9.760 9.705 9.760 143,462 +0.01(+0.10%)
Sep 15, 2021 9.730 9.750 9.730 9.750 55,128 +0.02(+0.21%)
Sep 14, 2021 9.720 9.740 9.720 9.730 12,868 -0.01(-0.10%)
Sep 13, 2021 9.710 9.790 9.710 9.740 78,452 +0.03(+0.28%)
Sep 10, 2021 9.690 9.740 9.680 9.713 6,293 -0.03(-0.28%)
Sep 08, 2021 9.740 9.740 9.740 83 -0.03(-0.31%)
Sep 07, 2021 9.770 9.770 9.770 9.770 149 +0.04(+0.41%)
Sep 03, 2021 9.680 9.740 9.670 9.730 28,922 +0.05(+0.52%)
Sep 02, 2021 9.680 9.700 9.650 9.680 7,918 +0.03(+0.27%)
Sep 01, 2021 9.650 9.700 9.650 9.653 12,662 +0.00(+0.04%)
Aug 31, 2021 9.650 9.660 9.640 9.650 10,755 +0.00(+0.00%)
Aug 30, 2021 9.610 9.720 9.610 9.650 86,244 -0.04(-0.41%)
Aug 27, 2021 9.660 9.690 9.660 9.690 1,335 +0.00(+0.00%)
Aug 26, 2021 9.680 9.700 9.670 9.690 1,548 +0.01(+0.16%)
Aug 25, 2021 9.680 9.682 9.670 9.675 6,857 -0.02(-0.26%)
Aug 23, 2021 9.700 9.700 9.700 11 -0.02(-0.21%)
Aug 20, 2021 9.680 9.740 9.680 9.720 4,344 +0.00(+0.00%)
Aug 19, 2021 9.700 9.740 9.680 9.720 13,096 +0.04(+0.41%)
Aug 18, 2021 9.710 9.730 9.680 9.680 34,089 -0.05(-0.51%)
Aug 17, 2021 9.690 9.730 9.680 9.730 2,126 +0.03(+0.31%)
Aug 16, 2021 9.720 9.723 9.691 9.700 2,765 -0.01(-0.10%)
Aug 13, 2021 9.710 9.710 9.690 9.710 3,815 -0.03(-0.36%)
Aug 12, 2021 9.720 9.745 9.720 9.745 1,323 +0.03(+0.29%)
Aug 11, 2021 9.759 9.759 9.717 9.717 518 -0.01(-0.08%)
Aug 10, 2021 9.706 9.725 9.706 9.725 736 -0.03(-0.26%)
Aug 09, 2021 9.720 9.750 9.720 9.750 503 +0.03(+0.31%)
Aug 06, 2021 9.720 9.720 9.720 9.720 11,162 +0.01(+0.10%)
Aug 05, 2021 9.755 9.780 9.710 9.710 10,984 -0.04(-0.41%)
Aug 04, 2021 9.750 9.770 9.750 9.750 480,612 +0.00(+0.00%)
Aug 03, 2021 9.750 9.750 9.750 9.750 1,639 -0.04(-0.41%)
Aug 02, 2021 9.730 9.790 9.730 9.790 2,203 +0.04(+0.41%)
Jul 30, 2021 9.750 9.750 9.750 9.750 19,932 +0.00(+0.00%)
Jul 29, 2021 9.750 9.750 9.650 9.750 8,642 +0.00(+0.00%)
Jul 28, 2021 9.702 9.800 9.702 9.750 3,383 -0.03(-0.31%)
Jul 27, 2021 9.770 9.780 9.700 9.780 56,953 -0.04(-0.46%)
Jul 26, 2021 9.807 9.840 9.800 9.825 1,801 -0.05(-0.56%)
Jul 23, 2021 9.880 9.880 9.880 9.880 430 -0.00(-0.00%)
Jul 22, 2021 9.850 9.910 9.850 9.880 2,410 +0.01(+0.15%)
Jul 21, 2021 9.865 9.865 9.865 9.865 1,007 +0.01(+0.06%)
Jul 19, 2021 9.860 9.860 9.860 0 +0.01(+0.10%)
Jul 16, 2021 9.770 9.880 9.770 9.850 2,932 -0.02(-0.16%)
Jul 15, 2021 9.770 9.880 9.770 9.866 10,980 -0.02(-0.16%)
Jul 14, 2021 9.930 9.930 9.770 9.882 1,061 -0.06(-0.58%)
Jul 12, 2021 9.940 9.940 9.940 117 +0.09(+0.91%)
Jul 09, 2021 9.850 9.900 9.850 9.850 9,879 +0.00(+0.00%)
Jul 08, 2021 9.830 9.884 9.810 9.850 49,601 +0.00(+0.00%)
Jul 07, 2021 9.800 9.870 9.780 9.850 15,564 +0.07(+0.72%)
Jul 06, 2021 9.780 9.930 9.780 9.780 31,825 +0.00(+0.00%)
Jul 02, 2021 9.910 9.910 9.770 9.780 11,961 -0.01(-0.10%)
Jul 01, 2021 9.810 9.810 9.770 9.790 11,308 -0.01(-0.10%)
Jun 30, 2021 9.830 9.830 9.800 9.800 50,625 -0.03(-0.31%)
Jun 29, 2021 9.830 9.833 9.800 9.830 32,812 +0.00(+0.00%)
Jun 28, 2021 9.880 9.950 9.830 9.830 1,894 -0.02(-0.15%)
Jun 25, 2021 9.845 9.845 9.836 9.845 364 +0.01(+0.05%)
Jun 24, 2021 9.870 9.870 9.840 9.840 1,284 -0.01(-0.10%)
Jun 23, 2021 9.860 9.860 9.845 9.850 3,838 -0.03(-0.30%)
Jun 22, 2021 9.900 9.900 9.830 9.880 3,381 +0.01(+0.13%)
Jun 21, 2021 9.940 9.940 9.850 9.867 4,319 +0.01(+0.07%)
Jun 18, 2021 9.860 9.860 9.860 9.860 353 -0.02(-0.20%)
Jun 17, 2021 9.950 9.950 9.850 9.880 26,615 +0.01(+0.10%)
Jun 16, 2021 10.00 10.00 9.840 9.870 7,999 +0.01(+0.10%)
Jun 15, 2021 9.900 10.00 9.700 9.860 3,649 -0.04(-0.40%)
Jun 14, 2021 9.910 9.990 9.900 9.900 19,425 +0.00(+0.00%)
Jun 10, 2021 9.900 9.900 9.900 325 +0.00(+0.00%)
Jun 09, 2021 9.950 10.00 9.900 9.900 814 +0.04(+0.45%)
Jun 08, 2021 10.24 10.24 9.780 9.856 2,740 -0.03(-0.27%)
Jun 03, 2021 9.882 9.882 9.882 35 +0.08(+0.84%)
Jun 02, 2021 9.785 9.800 9.785 9.800 2,596 +0.00(+0.00%)
Jun 01, 2021 9.750 9.820 9.740 9.800 18,837 +0.05(+0.51%)
May 28, 2021 9.750 9.750 9.750 9.750 7,650 -0.05(-0.51%)
May 26, 2021 9.800 9.800 9.800 143 -0.03(-0.31%)
May 25, 2021 9.830 9.840 9.830 9.830 2,443 +0.03(+0.31%)
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.