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 (%)
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%)
Oct 01, 2019 2.613 2.613 2.276 2.349 1,091,964 -0.23(-8.83%)
Sep 30, 2019 2.622 2.641 2.413 2.577 737,481 -0.10(-3.74%)
Sep 27, 2019 2.659 2.732 2.613 2.677 1,006,185 +0.04(+1.38%)
Sep 26, 2019 2.632 2.659 2.531 2.641 447,191 +0.05(+1.75%)
Sep 25, 2019 2.513 2.641 2.486 2.595 423,733 +0.05(+1.79%)
Sep 24, 2019 2.641 2.704 2.459 2.550 1,371,065 -0.13(-4.76%)
Sep 23, 2019 2.768 2.768 2.604 2.677 680,583 -0.08(-2.97%)
Sep 20, 2019 2.677 2.777 2.632 2.759 1,228,683 +0.08(+3.06%)
Sep 19, 2019 2.723 2.737 2.550 2.677 528,416 -0.05(-2.00%)
Sep 18, 2019 2.859 2.868 2.686 2.732 924,915 -0.12(-4.15%)
Sep 17, 2019 2.832 2.886 2.704 2.850 722,888 +0.05(+1.95%)
Sep 16, 2019 2.732 2.868 2.695 2.795 1,125,013 +0.21(+8.10%)
Sep 13, 2019 2.559 2.650 2.531 2.586 568,436 +0.04(+1.43%)
Sep 12, 2019 2.568 2.586 2.449 2.550 577,032 -0.02(-0.71%)
Sep 11, 2019 2.459 2.586 2.459 2.568 653,955 +0.10(+4.06%)
Sep 10, 2019 2.340 2.486 2.258 2.468 1,093,827 +0.11(+4.63%)
Sep 09, 2019 2.231 2.404 2.185 2.358 1,553,308 +0.17(+7.92%)
Sep 06, 2019 2.204 2.204 2.103 2.185 674,633 -0.02(-0.83%)
Sep 05, 2019 2.103 2.240 2.103 2.204 732,252 +0.11(+5.22%)
Sep 04, 2019 2.049 2.122 2.049 2.094 533,815 +0.07(+3.60%)
Sep 03, 2019 2.067 2.103 2.012 2.021 1,210,484 -0.08(-3.90%)
Aug 30, 2019 2.176 2.201 2.085 2.103 372,185 -0.06(-2.94%)
Aug 29, 2019 2.122 2.204 2.085 2.167 1,376,370 +0.06(+3.03%)
Aug 28, 2019 2.021 2.149 1.985 2.103 973,247 +0.07(+3.59%)
Aug 27, 2019 2.131 2.176 1.994 2.031 1,109,381 -0.05(-2.19%)
Aug 26, 2019 2.094 2.158 2.058 2.076 542,212 -0.02(-0.87%)
Aug 23, 2019 2.276 2.297 2.067 2.094 887,138 -0.19(-8.37%)
Aug 22, 2019 2.377 2.377 2.276 2.286 453,836 -0.05(-2.33%)
Aug 21, 2019 2.386 2.413 2.304 2.340 410,797 -0.03(-1.15%)
Aug 20, 2019 2.313 2.440 2.286 2.367 630,288 +0.02(+0.78%)
Aug 19, 2019 2.486 2.486 2.304 2.349 914,540 -0.15(-6.18%)
Aug 16, 2019 2.367 2.522 2.367 2.504 646,409 +0.16(+7.00%)
Aug 15, 2019 2.331 2.386 2.276 2.340 673,977 +0.02(+0.78%)
Aug 14, 2019 2.477 2.477 2.276 2.322 841,302 -0.15(-6.25%)
Aug 13, 2019 2.413 2.513 2.349 2.477 705,778 +0.09(+3.82%)
Aug 12, 2019 2.531 2.577 2.358 2.386 990,006 -0.15(-5.76%)
Aug 09, 2019 2.595 2.668 2.504 2.531 569,315 -0.05(-1.77%)
Aug 08, 2019 2.586 2.622 2.513 2.577 1,268,886 +0.02(+0.71%)
Aug 07, 2019 2.632 2.632 2.504 2.559 805,658 -0.09(-3.44%)
Aug 06, 2019 2.723 2.786 2.604 2.650 860,181 -0.06(-2.35%)
Aug 05, 2019 2.686 2.741 2.641 2.713 1,076,868 +0.02(+0.68%)
Aug 02, 2019 2.732 2.750 2.650 2.695 1,199,800 -0.04(-1.33%)
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.