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 (%)
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.