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 (%)
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%)
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%)
Aug 01, 2019 3.096 3.351 2.695 2.732 2,189,861 -0.19(-6.54%)
Jul 31, 2019 2.978 3.023 2.914 2.923 1,403,428 -0.08(-2.73%)
Jul 30, 2019 3.005 3.023 2.959 3.005 1,821,417 -0.04(-1.20%)
Jul 29, 2019 3.233 3.287 3.005 3.041 642,869 -0.20(-6.18%)
Jul 26, 2019 3.214 3.251 3.141 3.242 328,476 +0.03(+0.85%)
Jul 25, 2019 3.333 3.378 3.178 3.214 548,157 -0.11(-3.29%)
Jul 24, 2019 3.251 3.351 3.242 3.324 966,483 +0.01(+0.27%)
Jul 23, 2019 3.342 3.382 3.242 3.314 1,054,770 -0.02(-0.55%)
Jul 22, 2019 3.242 3.406 3.205 3.333 938,254 +0.11(+3.39%)
Jul 19, 2019 2.932 3.269 2.896 3.223 1,855,106 +0.35(+12.03%)
Jul 18, 2019 3.069 3.087 2.823 2.877 2,023,627 -0.22(-7.06%)
Jul 17, 2019 3.096 3.132 3.078 3.096 519,011 -0.01(-0.29%)
Jul 16, 2019 3.433 3.442 3.096 3.105 2,694,587 -0.36(-10.50%)
Jul 15, 2019 3.415 3.515 3.314 3.469 617,600 +0.07(+2.14%)
Jul 12, 2019 3.387 3.424 3.333 3.396 932,165 -0.01(-0.27%)
Jul 11, 2019 3.387 3.446 3.378 3.406 1,779,031 +0.00(+0.00%)
Jul 10, 2019 3.305 3.442 3.305 3.406 1,441,189 +0.13(+3.89%)
Jul 09, 2019 3.260 3.305 3.169 3.278 3,024,219 +0.02(+0.56%)
Jul 08, 2019 3.351 3.487 3.223 3.260 1,356,277 -0.07(-2.19%)
Jul 05, 2019 3.415 3.442 3.324 3.333 562,615 -0.05(-1.61%)
Jul 03, 2019 3.560 3.560 3.342 3.387 625,653 -0.18(-5.10%)
Jul 02, 2019 3.597 3.601 3.487 3.569 474,072 -0.03(-0.76%)
Jul 01, 2019 3.415 3.706 3.415 3.597 1,347,021 +0.21(+6.18%)
Jun 28, 2019 3.269 3.560 3.269 3.387 9,744,578 +0.11(+3.33%)
Jun 27, 2019 3.415 3.542 3.260 3.278 1,344,892 -0.12(-3.49%)
Jun 26, 2019 3.369 3.506 3.324 3.396 569,172 +0.05(+1.64%)
Jun 25, 2019 3.460 3.569 3.324 3.342 338,634 -0.11(-3.17%)
Jun 24, 2019 3.642 3.833 3.415 3.451 510,859 -0.19(-5.25%)
Jun 21, 2019 3.642 3.861 3.533 3.642 1,154,005 +0.00(+0.00%)
Jun 20, 2019 3.551 3.683 3.515 3.642 271,081 +0.12(+3.36%)
Jun 19, 2019 3.615 3.670 3.506 3.524 430,718 -0.10(-2.76%)
Jun 18, 2019 3.597 3.670 3.497 3.624 745,156 +0.06(+1.79%)
Jun 17, 2019 3.651 3.683 3.333 3.560 1,099,821 -0.07(-2.01%)
Jun 14, 2019 3.879 3.879 3.551 3.633 1,010,358 -0.23(-5.90%)
Jun 13, 2019 4.061 4.187 3.752 3.861 1,283,910 -0.17(-4.29%)
Jun 12, 2019 4.198 4.216 3.934 4.034 1,385,233 -0.19(-4.53%)
Jun 11, 2019 4.280 4.425 4.170 4.225 829,002 -0.08(-1.90%)
Jun 10, 2019 4.389 4.434 4.216 4.307 1,132,191 -0.10(-2.27%)
Jun 07, 2019 4.152 4.416 4.079 4.407 576,343 +0.26(+6.37%)
Jun 06, 2019 4.161 4.243 4.070 4.143 696,051 -0.03(-0.66%)
Jun 05, 2019 4.280 4.371 4.116 4.170 320,111 -0.09(-2.14%)
Jun 04, 2019 4.161 4.316 4.161 4.261 327,059 +0.12(+2.86%)
Jun 03, 2019 4.170 4.298 4.125 4.143 295,504 -0.03(-0.66%)
May 31, 2019 4.307 4.389 4.125 4.170 1,087,892 -0.21(-4.78%)
May 30, 2019 4.425 4.462 4.316 4.380 391,298 -0.05(-1.03%)
May 29, 2019 4.471 4.507 4.243 4.425 1,039,298 -0.10(-2.21%)
May 28, 2019 4.580 4.589 4.471 4.526 530,297 -0.05(-1.19%)
May 24, 2019 4.571 4.635 4.453 4.580 368,231 +0.08(+1.82%)
May 23, 2019 4.562 4.589 4.444 4.498 407,016 -0.11(-2.37%)
May 22, 2019 4.717 4.762 4.535 4.607 496,202 -0.14(-2.88%)
May 21, 2019 4.808 4.872 4.689 4.744 1,475,603 -0.06(-1.33%)
May 20, 2019 4.917 4.917 4.744 4.808 291,120 -0.06(-1.31%)
May 17, 2019 4.826 4.935 4.735 4.872 1,374,307 +0.03(+0.56%)
May 16, 2019 4.771 4.890 4.735 4.844 294,976 +0.07(+1.53%)
May 15, 2019 4.790 4.929 4.689 4.771 273,884 -0.06(-1.32%)
May 14, 2019 4.917 4.999 4.826 4.835 455,859 -0.09(-1.85%)
May 13, 2019 4.799 4.999 4.662 4.926 478,453 +0.11(+2.27%)
May 10, 2019 4.844 4.908 4.699 4.817 760,075 -0.05(-0.94%)
May 09, 2019 4.644 5.090 4.607 4.862 1,334,356 +0.22(+4.71%)
May 08, 2019 4.626 4.689 4.553 4.644 779,243 +0.03(+0.59%)
May 07, 2019 4.562 4.699 4.535 4.617 309,035 +0.02(+0.40%)
May 06, 2019 4.671 4.726 4.471 4.598 1,145,674 -0.14(-2.88%)
May 03, 2019 4.598 4.944 4.598 4.735 411,940 +0.13(+2.77%)
May 02, 2019 4.553 4.762 4.535 4.607 258,053 -0.07(-1.56%)
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.