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 (%)
Feb 22, 2022 62.35 0 -3.36(-5.11%)
Feb 18, 2022 65.71 0 +0.18(+0.27%)
Feb 17, 2022 64.75 66.35 64.44 65.53 73,923 +0.88(+1.36%)
Feb 16, 2022 64.99 66.50 64.42 64.65 41,888 -0.34(-0.52%)
Feb 15, 2022 68.13 68.81 64.62 64.99 74,114 -3.45(-5.04%)
Feb 14, 2022 69.12 69.29 67.53 68.44 95,001 -0.84(-1.21%)
Feb 11, 2022 66.03 69.54 66.00 69.28 129,164 +4.23(+6.50%)
Feb 10, 2022 65.48 67.46 64.87 65.05 62,571 -1.08(-1.63%)
Feb 09, 2022 65.50 66.53 65.50 66.13 34,837 +0.66(+1.01%)
Feb 08, 2022 67.43 67.94 65.13 65.47 55,298 -2.46(-3.62%)
Feb 07, 2022 66.44 68.47 66.44 67.93 91,469 +1.18(+1.77%)
Feb 04, 2022 66.12 68.18 65.71 66.75 68,201 +1.04(+1.58%)
Feb 03, 2022 65.65 64.86 65.71 34,783 -0.61(-0.92%)
Feb 02, 2022 66.04 67.45 65.07 66.32 83,752 +0.00(+0.00%)
Feb 01, 2022 63.20 66.32 63.17 66.32 109,022 +3.29(+5.22%)
Jan 31, 2022 62.43 63.03 62,917 +0.98(+1.58%)
Jan 28, 2022 61.23 63.30 60.85 62.05 59,253 +0.75(+1.22%)
Jan 27, 2022 62.41 62.49 60.52 61.30 44,089 -0.02(-0.03%)
Jan 26, 2022 62.50 63.41 60.13 61.32 77,887 -0.25(-0.41%)
Jan 25, 2022 63.03 63.28 61.31 61.57 72,351 -2.06(-3.24%)
Jan 24, 2022 61.59 63.98 60.00 63.63 108,200 +0.68(+1.08%)
Jan 21, 2022 63.25 63.74 61.35 62.95 58,687 -0.68(-1.08%)
Jan 20, 2022 63.30 65.74 63.26 63.63 54,014 -0.23(-0.35%)
Jan 19, 2022 65.55 65.55 63.01 63.86 38,164 -1.63(-2.49%)
Jan 18, 2022 65.63 66.04 64.42 65.49 51,913 +0.72(+1.11%)
Jan 14, 2022 64.77 0 +1.16(+1.82%)
Jan 13, 2022 64.51 66.28 63.36 63.61 79,233 -0.24(-0.38%)
Jan 12, 2022 63.51 65.00 62.02 63.85 77,804 +0.54(+0.85%)
Jan 11, 2022 61.87 63.33 61.00 63.31 50,133 +2.05(+3.35%)
Jan 10, 2022 62.17 62.41 60.16 61.26 172,897 -0.72(-1.16%)
Jan 07, 2022 64.03 64.21 61.57 61.98 140,394 -2.16(-3.37%)
Jan 06, 2022 64.22 65.05 63.75 64.14 44,973 +1.06(+1.68%)
Jan 05, 2022 62.83 64.65 62.39 63.08 84,172 +0.98(+1.58%)
Jan 04, 2022 62.05 64.46 61.52 62.10 76,881 +0.50(+0.81%)
Jan 03, 2022 61.94 63.55 60.30 61.60 119,754 +0.29(+0.47%)
Dec 31, 2021 61.51 62.43 60.21 61.31 170,000 -0.30(-0.49%)
Dec 30, 2021 61.00 62.23 60.80 61.61 42,240 +0.58(+0.95%)
Dec 29, 2021 62.56 62.74 60.56 61.03 69,081 -1.27(-2.04%)
Dec 28, 2021 63.84 63.84 61.24 62.30 38,337 -1.56(-2.44%)
Dec 27, 2021 62.38 64.00 59.50 63.86 55,637 +1.09(+1.74%)
Dec 23, 2021 64.77 65.35 62.30 62.77 27,289 -1.67(-2.59%)
Dec 22, 2021 64.17 65.38 63.41 64.44 27,093 +0.16(+0.25%)
Dec 21, 2021 63.82 65.55 63.50 64.28 31,368 +0.91(+1.44%)
Dec 20, 2021 62.28 63.37 61.35 63.37 28,076 -0.59(-0.92%)
Dec 17, 2021 61.67 63.97 60.00 63.96 69,701 +1.93(+3.11%)
Dec 16, 2021 62.72 64.05 61.67 62.03 25,299 -0.46(-0.74%)
Dec 15, 2021 61.05 62.94 59.20 62.49 52,514 +1.15(+1.87%)
Dec 14, 2021 61.33 62.44 60.95 61.34 42,298 +0.13(+0.21%)
Dec 13, 2021 63.25 63.39 61.01 61.21 38,859 -2.03(-3.21%)
Dec 10, 2021 63.73 64.00 62.35 63.24 34,598 +0.16(+0.25%)
Dec 09, 2021 63.06 64.23 61.00 63.08 56,417 -0.81(-1.27%)
Dec 08, 2021 65.81 67.34 63.50 63.89 45,167 -1.92(-2.92%)
Dec 07, 2021 67.68 68.50 65.12 65.81 54,085 -0.96(-1.44%)
Dec 06, 2021 66.92 67.55 64.71 66.77 43,350 +0.62(+0.94%)
Dec 03, 2021 67.04 67.37 64.66 66.15 44,096 -0.53(-0.79%)
Dec 02, 2021 62.38 67.58 61.66 66.68 85,916 +4.55(+7.32%)
Dec 01, 2021 63.51 65.33 61.35 62.13 54,179 -1.25(-1.97%)
Nov 30, 2021 62.14 63.67 60.02 63.38 99,391 +1.21(+1.95%)
Nov 29, 2021 69.49 69.49 61.24 62.17 171,737 -4.99(-7.43%)
Nov 26, 2021 68.47 68.47 64.70 67.16 44,177 -3.09(-4.40%)
Nov 24, 2021 66.30 71.18 66.30 70.25 130,825 +4.65(+7.08%)
Nov 23, 2021 64.23 67.35 64.23 65.60 58,744 +1.99(+3.12%)
Nov 22, 2021 62.46 65.23 62.04 63.62 67,362 +1.47(+2.36%)
Nov 19, 2021 62.60 62.63 60.67 62.15 51,378 -1.40(-2.20%)
Nov 18, 2021 62.83 63.56 63.04 63.55 33,430 +1.28(+2.06%)
Nov 17, 2021 63.05 63.39 61.92 62.27 37,553 -0.20(-0.31%)
Nov 16, 2021 63.58 63.68 61.89 62.46 35,698 -1.12(-1.75%)
Nov 15, 2021 62.94 65.03 62.65 63.58 71,323 +0.67(+1.06%)
Nov 12, 2021 62.26 63.60 62.26 62.91 25,676 -0.81(-1.27%)
Nov 11, 2021 62.51 64.55 62.51 63.73 79,679 +1.25(+2.00%)
Nov 10, 2021 63.92 62.47 76,766 -1.38(-2.16%)
Nov 09, 2021 64.06 64.55 63.09 63.85 30,448 -0.26(-0.41%)
Nov 08, 2021 64.04 65.47 63.58 64.12 40,202 -0.17(-0.26%)
Nov 05, 2021 62.60 65.49 61.15 64.28 63,871 +2.31(+3.72%)
Nov 04, 2021 62.50 62.94 59.31 61.98 90,974 +0.09(+0.14%)
Nov 03, 2021 60.17 63.58 60.17 61.89 59,658 +0.78(+1.28%)
Nov 02, 2021 62.55 62.55 60.08 61.11 62,187 -1.45(-2.31%)
Nov 01, 2021 61.05 64.01 62.38 62.55 58,392 +2.08(+3.45%)
Oct 29, 2021 60.67 61.90 60.03 60.47 69,775 -0.61(-0.99%)
Oct 28, 2021 63.35 63.35 60.52 61.08 73,074 -2.62(-4.12%)
Oct 27, 2021 60.65 66.46 61.52 63.70 157,771 +3.11(+5.13%)
Oct 26, 2021 60.65 59.84 60.59 194,785 +0.35(+0.58%)
Oct 25, 2021 67.59 68.64 59.80 60.23 256,030 -6.29(-9.45%)
Oct 22, 2021 82.48 64.53 66.52 326,913 -16.48(-19.86%)
Oct 21, 2021 84.30 85.43 81.82 83.01 39,383 -1.63(-1.93%)
Oct 20, 2021 84.14 85.61 83.26 84.64 36,791 -0.33(-0.39%)
Oct 19, 2021 87.80 88.45 84.15 84.97 46,753 -2.38(-2.72%)
Oct 18, 2021 86.45 89.01 86.45 87.35 62,418 +1.28(+1.49%)
Oct 15, 2021 84.37 86.60 84.01 86.07 54,752 +2.54(+3.04%)
Oct 14, 2021 84.12 84.12 83.07 83.52 74,827 +0.33(+0.40%)
Oct 13, 2021 82.46 84.10 81.40 83.19 49,665 +0.83(+1.01%)
Oct 12, 2021 80.63 83.14 79.55 82.36 46,333 +1.30(+1.60%)
Oct 11, 2021 80.45 82.16 79.08 81.06 67,365 +1.41(+1.77%)
Oct 08, 2021 78.74 80.12 77.86 79.65 37,045 +1.72(+2.21%)
Oct 07, 2021 76.66 78.71 75.64 77.93 61,063 +2.29(+3.03%)
Oct 06, 2021 73.77 76.33 72.34 75.64 42,800 +0.90(+1.20%)
Oct 05, 2021 74.03 76.20 72.81 74.74 72,494 +0.18(+0.24%)
Oct 04, 2021 70.73 75.41 70.73 74.56 105,629 +4.09(+5.80%)
Oct 01, 2021 67.74 70.97 67.22 70.48 52,438 +2.95(+4.37%)
Sep 30, 2021 65.78 68.27 64.89 67.52 151,082 +1.89(+2.88%)
Sep 29, 2021 64.35 66.33 64.19 65.63 58,811 +1.43(+2.22%)
Sep 28, 2021 66.90 67.00 64.02 64.21 58,339 -2.64(-3.95%)
Sep 27, 2021 66.50 66.91 65.12 66.85 51,164 +0.53(+0.80%)
Sep 24, 2021 67.26 68.52 65.99 66.32 64,676 -1.35(-1.99%)
Sep 23, 2021 65.52 67.86 64.17 67.67 51,158 +2.17(+3.32%)
Sep 22, 2021 64.59 66.51 63.41 65.50 34,356 +1.86(+2.92%)
Sep 21, 2021 64.36 64.36 62.80 63.64 40,777 -0.17(-0.26%)
Sep 20, 2021 64.93 66.10 62.77 63.80 56,037 -3.12(-4.66%)
Sep 17, 2021 66.20 67.00 64.81 66.93 126,626 +0.43(+0.65%)
Sep 16, 2021 66.05 66.56 64.20 66.49 29,398 +0.74(+1.13%)
Sep 15, 2021 64.07 66.32 62.80 65.75 54,336 +2.45(+3.86%)
Sep 14, 2021 65.89 66.25 63.31 63.31 38,256 -2.22(-3.39%)
Sep 13, 2021 63.44 65.61 63.39 65.53 58,777 +2.95(+4.72%)
Sep 10, 2021 63.62 63.73 62.57 62.57 13,928 -0.34(-0.54%)
Sep 09, 2021 62.56 63.72 62.02 62.91 25,768 -0.07(-0.11%)
Sep 08, 2021 61.96 63.67 61.28 62.98 49,460 +1.14(+1.85%)
Sep 07, 2021 63.18 64.84 61.62 61.84 50,026 -1.53(-2.41%)
Sep 03, 2021 63.58 64.07 62.63 63.36 41,599 -0.09(-0.14%)
Sep 02, 2021 63.02 64.09 62.93 63.45 28,390 +0.50(+0.79%)
Sep 01, 2021 63.76 63.76 62.29 62.95 26,220 -0.80(-1.26%)
Aug 31, 2021 62.50 64.07 61.14 63.76 40,207 +1.25(+2.00%)
Aug 30, 2021 63.98 63.98 62.50 62.50 22,179 -1.56(-2.43%)
Aug 27, 2021 62.26 64.34 61.62 64.06 55,430 +2.17(+3.51%)
Aug 26, 2021 63.14 63.94 61.89 61.89 37,487 -1.26(-2.00%)
Aug 25, 2021 64.01 64.02 62.71 63.15 127,720 +0.10(+0.15%)
Aug 24, 2021 63.48 64.14 62.60 63.05 65,626 +0.09(+0.14%)
Aug 23, 2021 62.79 63.57 62.55 62.97 42,922 +1.63(+2.65%)
Aug 20, 2021 60.67 61.82 60.33 61.34 31,716 -0.05(-0.08%)
Aug 19, 2021 60.99 63.12 59.41 61.39 53,615 +0.21(+0.34%)
Aug 18, 2021 63.61 64.08 61.18 61.18 48,077 -2.09(-3.31%)
Aug 17, 2021 64.48 64.76 62.38 63.27 41,700 -2.12(-3.25%)
Aug 16, 2021 64.50 65.85 62.80 65.40 35,973 +0.76(+1.18%)
Aug 13, 2021 66.22 66.51 64.63 64.63 20,316 -1.34(-2.03%)
Aug 12, 2021 66.92 66.92 65.76 65.97 22,144 -0.87(-1.30%)
Aug 11, 2021 66.39 66.91 64.74 66.84 34,850 +0.62(+0.94%)
Aug 10, 2021 64.23 66.54 63.32 66.22 38,816 +3.00(+4.75%)
Aug 09, 2021 62.17 63.79 61.85 63.22 12,810 +0.59(+0.95%)
Aug 06, 2021 62.59 63.03 61.43 62.62 27,235 +0.68(+1.10%)
Aug 05, 2021 61.02 64.38 61.02 61.95 35,896 -0.54(-0.87%)
Aug 04, 2021 61.98 64.29 60.30 62.49 34,643 -0.18(-0.29%)
Aug 03, 2021 60.92 63.22 60.13 62.67 21,422 +2.15(+3.55%)
Aug 02, 2021 60.74 63.33 59.90 60.52 50,657 -0.52(-0.85%)
Jul 30, 2021 60.68 61.93 59.77 61.04 39,787 -0.32(-0.51%)
Jul 29, 2021 61.89 61.89 59.99 61.35 16,313 +0.48(+0.79%)
Jul 28, 2021 60.34 61.19 59.04 60.87 29,372 +0.70(+1.16%)
Jul 27, 2021 64.21 64.68 59.30 60.18 54,369 -4.50(-6.96%)
Jul 26, 2021 62.82 64.76 62.81 64.68 37,067 +1.57(+2.48%)
Jul 23, 2021 63.53 64.25 62.50 63.11 11,955 -0.27(-0.42%)
Jul 22, 2021 64.06 64.33 61.44 63.38 25,186 -0.16(-0.26%)
Jul 21, 2021 62.08 65.03 60.98 63.54 61,864 +2.61(+4.28%)
Jul 20, 2021 58.20 61.27 57.72 60.93 43,312 +2.66(+4.56%)
Jul 19, 2021 57.45 58.50 54.57 58.27 109,155 -1.68(-2.81%)
Jul 16, 2021 61.80 62.40 59.76 59.96 39,717 -1.38(-2.24%)
Jul 15, 2021 60.97 63.09 60.25 61.33 56,773 -0.17(-0.28%)
Jul 14, 2021 63.09 63.39 61.45 61.51 22,200 -1.67(-2.65%)
Jul 13, 2021 61.42 64.05 61.02 63.18 44,631 +1.22(+1.97%)
Jul 12, 2021 62.10 62.10 60.91 61.95 34,365 -0.18(-0.29%)
Jul 09, 2021 61.09 62.14 59.68 62.14 40,690 +1.48(+2.44%)
Jul 08, 2021 62.14 62.90 59.55 60.65 62,253 -3.16(-4.96%)
Jul 07, 2021 64.63 65.47 62.12 63.82 43,190 -0.86(-1.33%)
Jul 06, 2021 66.07 66.07 63.74 64.68 31,833 -1.69(-2.55%)
Jul 02, 2021 66.42 66.80 64.51 66.37 44,420 -0.05(-0.07%)
Jul 01, 2021 65.23 67.10 63.81 66.42 47,381 +1.88(+2.92%)
Jun 30, 2021 61.08 64.88 60.74 64.54 61,967 +3.96(+6.53%)
Jun 29, 2021 60.16 61.79 59.45 60.58 56,595 +1.31(+2.21%)
Jun 28, 2021 67.33 67.33 59.09 59.27 193,254 -8.30(-12.28%)
Jun 25, 2021 66.44 69.16 65.99 67.57 621,161 +1.39(+2.09%)
Jun 24, 2021 66.30 66.30 65.06 66.18 40,960 +0.11(+0.16%)
Jun 23, 2021 65.67 66.34 65.37 66.07 30,984 +0.31(+0.47%)
Jun 22, 2021 66.49 66.50 64.62 65.77 36,107 -0.78(-1.18%)
Jun 21, 2021 65.21 66.82 65.21 66.55 55,961 +1.38(+2.11%)
Jun 18, 2021 64.50 65.37 63.11 65.18 72,815 +1.06(+1.65%)
Jun 17, 2021 66.75 66.82 63.09 64.12 41,894 -2.69(-4.02%)
Jun 16, 2021 66.32 66.92 65.71 66.80 64,368 +0.41(+0.62%)
Jun 15, 2021 65.65 66.70 64.05 66.39 42,349 +0.85(+1.30%)
Jun 14, 2021 65.89 66.62 64.72 65.54 25,864 +0.02(+0.03%)
Jun 11, 2021 66.92 66.92 65.49 65.52 23,499 -1.20(-1.81%)
Jun 10, 2021 66.56 66.92 66.30 66.72 40,720 +0.30(+0.45%)
Jun 09, 2021 66.92 66.92 66.09 66.43 29,045 -0.44(-0.66%)
Jun 08, 2021 65.64 66.87 65.10 66.87 37,097 +1.38(+2.10%)
Jun 07, 2021 64.36 66.92 64.32 65.49 68,310 +1.18(+1.83%)
Jun 04, 2021 65.01 65.58 63.32 64.32 28,368 -0.70(-1.07%)
Jun 03, 2021 64.62 66.25 64.25 65.01 46,785 +0.45(+0.70%)
Jun 02, 2021 63.06 64.89 62.66 64.56 53,841 +1.60(+2.54%)
Jun 01, 2021 61.11 63.46 60.71 62.97 43,567 +2.76(+4.59%)
May 28, 2021 61.26 61.26 58.66 60.21 42,073 -1.16(-1.89%)
May 27, 2021 63.40 63.68 60.08 61.36 81,373 -2.87(-4.46%)
May 26, 2021 62.91 64.47 61.39 64.23 111,682 +2.75(+4.47%)
May 25, 2021 63.65 64.05 60.56 61.48 61,868 -1.80(-2.84%)
May 24, 2021 63.50 63.71 61.90 63.28 78,549 +1.08(+1.73%)
May 21, 2021 62.65 63.04 61.80 62.20 33,257 +0.66(+1.08%)
May 20, 2021 61.71 61.94 60.14 61.54 40,666 -0.17(-0.27%)
May 19, 2021 60.48 61.86 58.45 61.71 42,894 +0.12(+0.20%)
May 18, 2021 61.36 62.04 59.69 61.58 45,118 +0.86(+1.42%)
May 17, 2021 59.60 61.14 59.26 60.72 26,976 +1.12(+1.88%)
May 14, 2021 58.10 60.90 58.10 59.60 36,919 +2.32(+4.05%)
May 13, 2021 59.61 60.27 55.23 57.28 49,228 -1.19(-2.03%)
May 12, 2021 60.40 62.14 58.15 58.47 42,255 -2.17(-3.58%)
May 11, 2021 61.00 61.66 60.01 60.64 47,266 -1.23(-1.99%)
May 10, 2021 62.91 62.91 60.27 61.87 42,528 +0.16(+0.26%)
May 07, 2021 58.73 62.71 58.73 61.71 49,999 +1.87(+3.13%)
May 06, 2021 62.70 62.70 56.10 59.84 94,793 -3.35(-5.30%)
May 05, 2021 61.18 63.19 60.23 63.19 17,985 +1.64(+2.66%)
May 04, 2021 62.63 64.56 60.31 61.56 101,105 -1.37(-2.17%)
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.