Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arclight Clean Transition Corp II (NQ: ACTDU )

N/A UNCHANGED
Last Price Updated: 3:38 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 (%)
Apr 28, 2022 10.20 0 -0.02(-0.20%)
Apr 22, 2022 10.22 0 -0.13(-1.26%)
Apr 20, 2022 10.35 0 -0.01(-0.10%)
Apr 19, 2022 10.45 10.55 10.36 10.36 2,200 -0.03(-0.29%)
Apr 18, 2022 10.43 10.58 10.38 10.39 6,004 -0.05(-0.44%)
Apr 14, 2022 10.21 10.44 10.16 10.44 7,025 +0.24(+2.31%)
Apr 13, 2022 10.14 10.20 10.09 10.20 37,610 +0.05(+0.52%)
Apr 12, 2022 10.15 10.15 10.15 10.15 700 +0.03(+0.27%)
Apr 11, 2022 10.12 10.12 10.12 10.12 581 +0.00(+0.00%)
Apr 06, 2022 10.12 16 -0.01(-0.05%)
Apr 05, 2022 10.12 10.13 10.12 10.12 1,000 +0.11(+1.05%)
Mar 30, 2022 10.02 0 -0.18(-1.76%)
Mar 28, 2022 10.20 102 +0.11(+1.09%)
Mar 15, 2022 10.09 0 +0.02(+0.20%)
Mar 14, 2022 10.07 10.07 10.07 10.07 248 -0.01(-0.10%)
Mar 11, 2022 10.00 10.09 10.00 10.08 34,430 -0.02(-0.20%)
Feb 24, 2022 10.10 0 +0.01(+0.10%)
Feb 23, 2022 10.10 10.10 10.09 10.09 6,657 -0.04(-0.39%)
Feb 17, 2022 10.13 67 +0.00(+0.00%)
Feb 16, 2022 10.13 10.13 10.13 10.13 3,673 +0.02(+0.20%)
Feb 15, 2022 10.06 10.11 10.06 10.11 3,736 -0.03(-0.30%)
Feb 14, 2022 10.13 10.14 10.13 10.14 1,707 +0.01(+0.10%)
Feb 11, 2022 10.13 10.14 10.12 10.13 11,025 -0.01(-0.10%)
Feb 10, 2022 10.14 10.14 10.12 10.14 6,517 +0.04(+0.39%)
Feb 09, 2022 10.10 10.11 10.10 10.10 3,800 +0.00(+0.00%)
Feb 08, 2022 10.12 10.12 10.10 10.10 407 -0.03(-0.25%)
Feb 07, 2022 10.10 10.12 10.10 10.12 500 -0.01(-0.05%)
Feb 04, 2022 10.13 10.13 10.13 10.13 101 +0.02(+0.20%)
Feb 02, 2022 10.11 10.11 10.11 10.11 1,773 +0.00(+0.00%)
Feb 01, 2022 10.11 10.11 10.11 10.11 5,611 +0.01(+0.10%)
Jan 31, 2022 10.10 10.10 10.10 10.10 673 +0.00(+0.00%)
Jan 28, 2022 10.10 10.10 10.10 10.10 954 -0.05(-0.49%)
Jan 24, 2022 10.15 1 -0.00(-0.01%)
Jan 21, 2022 10.15 10.15 10.15 10.15 4,725 -0.03(-0.34%)
Jan 12, 2022 10.19 0 -0.01(-0.15%)
Jan 11, 2022 10.18 10.20 10.18 10.20 1,326 +0.03(+0.29%)
Jan 06, 2022 10.17 10.17 10.17 0 -0.09(-0.88%)
Jan 04, 2022 10.26 10.26 10.26 0 -0.01(-0.14%)
Jan 03, 2022 10.18 10.27 10.18 10.27 967 +0.01(+0.14%)
Dec 31, 2021 10.26 10.26 10.25 10.26 968 -0.07(-0.68%)
Dec 30, 2021 10.33 10.33 10.33 10.33 137 +0.15(+1.47%)
Dec 29, 2021 10.18 10.18 10.18 10.18 100 -0.12(-1.17%)
Dec 28, 2021 10.30 10.30 10.30 10.30 1,000 +0.02(+0.19%)
Dec 27, 2021 10.27 10.28 10.26 10.28 10,225 +0.02(+0.19%)
Dec 23, 2021 10.26 10.26 10.26 10.26 105 +0.04(+0.39%)
Dec 21, 2021 10.22 10.22 10.22 7 -0.08(-0.78%)
Dec 20, 2021 10.29 10.30 10.29 10.30 2,442 +0.01(+0.10%)
Dec 17, 2021 10.25 10.30 10.25 10.29 33,984 +0.04(+0.39%)
Dec 16, 2021 10.25 10.25 10.25 10.25 259 +0.14(+1.38%)
Dec 15, 2021 10.11 10.11 10.11 10.11 153 -0.23(-2.22%)
Dec 14, 2021 10.31 10.34 10.27 10.34 12,719 +0.00(+0.00%)
Dec 13, 2021 10.35 10.35 10.33 10.34 7,485 -0.04(-0.39%)
Dec 10, 2021 10.35 10.44 10.34 10.38 11,482 -0.02(-0.19%)
Dec 09, 2021 10.40 10.41 10.38 10.40 44,588 +0.00(+0.00%)
Dec 08, 2021 10.41 10.42 10.39 10.40 42,348 +0.00(+0.00%)
Dec 07, 2021 11.22 11.22 10.35 10.40 352,251 +0.01(+0.10%)
Dec 06, 2021 10.32 10.40 10.32 10.39 33,482 -0.06(-0.57%)
Dec 03, 2021 10.46 10.46 10.36 10.45 16,819 -0.00(-0.00%)
Dec 02, 2021 10.58 10.58 10.25 10.45 372,656 +0.25(+2.50%)
Dec 01, 2021 10.20 10.20 10.20 10.20 726 +0.13(+1.34%)
Nov 30, 2021 10.12 10.12 10.06 10.06 29,841 -0.03(-0.30%)
Nov 29, 2021 10.15 10.15 10.09 10.09 50,045 -0.11(-1.08%)
Nov 24, 2021 10.20 10.20 10.20 0 +0.10(+0.99%)
Nov 23, 2021 10.10 10.10 10.10 10.10 2,802 +0.03(+0.25%)
Nov 22, 2021 10.05 10.07 10.05 10.07 2,379 +0.01(+0.05%)
Nov 19, 2021 10.03 10.07 10.03 10.07 17,112 +0.04(+0.40%)
Nov 18, 2021 10.03 10.03 10.03 10.03 1,000 +0.05(+0.50%)
Nov 16, 2021 9.980 9.980 9.980 0 +0.01(+0.10%)
Nov 15, 2021 9.970 9.970 9.970 9.970 155 -0.02(-0.18%)
Nov 12, 2021 9.930 9.988 9.920 9.988 2,540 +0.05(+0.48%)
Nov 11, 2021 9.950 9.950 9.940 9.940 354 -0.06(-0.60%)
Nov 02, 2021 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 26, 2021 9.990 10.00 9.950 10.000 1,570 -0.00(-0.00%)
Oct 25, 2021 10.00 10.00 10.00 10.00 200 +0.08(+0.81%)
Oct 22, 2021 9.920 9.920 9.920 9.920 100 -0.25(-2.46%)
Oct 19, 2021 10.17 10.17 10.17 0 -0.07(-0.68%)
Oct 18, 2021 9.920 10.24 9.920 10.24 346 +0.33(+3.33%)
Oct 15, 2021 9.950 9.950 9.820 9.910 2,000 -0.02(-0.20%)
Oct 08, 2021 9.930 9.930 9.930 0 -0.27(-2.65%)
Oct 07, 2021 10.20 10.20 10.20 10.20 1,035 +0.10(+0.99%)
Oct 06, 2021 10.07 10.10 10.07 10.10 843 +0.19(+1.92%)
Oct 01, 2021 9.910 9.910 9.910 0 -0.02(-0.15%)
Sep 27, 2021 9.925 9.925 9.925 0 +0.02(+0.24%)
Sep 23, 2021 9.901 9.901 9.901 0 -0.09(-0.89%)
Sep 22, 2021 9.890 9.990 9.860 9.990 2,549 +0.10(+1.01%)
Sep 21, 2021 9.900 9.900 9.890 9.890 2,003 +0.06(+0.57%)
Sep 20, 2021 9.840 9.840 9.834 9.834 3,123 -0.11(-1.07%)
Sep 17, 2021 9.930 9.940 9.930 9.939 3,177 -0.00(-0.01%)
Sep 16, 2021 9.930 9.940 9.930 9.940 479 -0.01(-0.10%)
Sep 14, 2021 9.950 9.950 9.950 0 +0.04(+0.45%)
Sep 10, 2021 9.905 9.905 9.905 0 +0.00(+0.05%)
Sep 09, 2021 9.900 9.910 9.900 9.900 2,194 -0.09(-0.90%)
Sep 08, 2021 9.988 9.990 9.988 9.990 202 +0.08(+0.81%)
Sep 07, 2021 9.910 9.910 9.910 9.910 360 +0.01(+0.10%)
Sep 03, 2021 9.900 9.900 9.900 9.900 15,524 +0.00(+0.00%)
Sep 02, 2021 9.900 9.900 9.900 9.900 3,320 +0.01(+0.10%)
Sep 01, 2021 9.820 9.890 9.820 9.890 2,101 +0.03(+0.30%)
Aug 31, 2021 9.850 9.860 9.850 9.860 16,633 +0.06(+0.61%)
Aug 30, 2021 9.800 9.800 9.800 9.800 501 -0.04(-0.41%)
Aug 27, 2021 9.870 9.870 9.840 9.840 4,300 -0.06(-0.61%)
Aug 26, 2021 9.900 9.900 9.900 9.900 402 +0.00(+0.00%)
Aug 23, 2021 9.900 9.900 9.900 0 +0.00(+0.00%)
Aug 20, 2021 9.950 9.951 9.900 9.900 2,800 +0.00(+0.00%)
Aug 19, 2021 9.950 9.950 9.900 9.900 1,901 +0.00(+0.00%)
Aug 18, 2021 9.950 9.950 9.900 9.900 1,295 +0.00(+0.00%)
Aug 17, 2021 9.967 9.967 9.900 9.900 5,970 +0.00(+0.00%)
Aug 16, 2021 9.975 9.975 9.900 9.900 6,429 -0.05(-0.50%)
Aug 13, 2021 9.950 9.950 9.950 9.950 2,361 -0.03(-0.25%)
Aug 11, 2021 9.975 9.975 9.975 0 -0.01(-0.05%)
Aug 06, 2021 9.980 9.980 9.980 0 +0.00(+0.00%)
Aug 05, 2021 10.00 10.02 9.980 9.980 21,688 -0.02(-0.20%)
Aug 04, 2021 9.990 10.00 9.960 10.00 84,258 +0.02(+0.20%)
Aug 03, 2021 9.980 9.980 9.970 9.980 2,251 -0.00(-0.02%)
Aug 02, 2021 9.982 9.982 9.982 9.982 162 +0.02(+0.22%)
Jul 30, 2021 10.01 10.01 9.950 9.960 553,934 -0.04(-0.40%)
Jul 29, 2021 10.01 10.01 10.00 10.00 17,616 -0.04(-0.40%)
Jul 28, 2021 10.01 10.05 10.01 10.04 10,889 +0.00(+0.00%)
Jul 27, 2021 10.04 10.04 10.03 10.04 52,592 -0.02(-0.20%)
Jul 26, 2021 10.06 10.06 10.03 10.06 102,781 -0.03(-0.30%)
Jul 22, 2021 10.09 10.09 10.09 2 +0.05(+0.50%)
Jul 21, 2021 10.06 10.06 10.04 10.04 2,017 -0.05(-0.50%)
Jul 20, 2021 10.05 10.09 10.05 10.09 3,501 +0.06(+0.60%)
Jul 19, 2021 10.06 10.10 10.03 10.03 36,637 -0.03(-0.30%)
Jul 16, 2021 10.05 10.06 10.05 10.06 3,379 -0.02(-0.18%)
Jul 15, 2021 10.06 10.08 10.06 10.08 200 -0.00(-0.02%)
Jul 14, 2021 10.10 10.10 10.08 10.08 503 -0.02(-0.20%)
Jul 13, 2021 10.10 10.10 10.10 10.10 801 +0.01(+0.10%)
Jul 12, 2021 10.07 10.09 10.06 10.09 20,637 -0.01(-0.10%)
Jul 09, 2021 10.09 10.10 10.09 10.10 4,598 +0.00(+0.00%)
Jul 08, 2021 10.09 10.09 10.09 10.10 1,528 +0.04(+0.40%)
Jul 07, 2021 10.07 10.07 10.06 10.06 51,051 -0.09(-0.89%)
Jul 06, 2021 10.05 10.15 10.05 10.15 704 +0.05(+0.50%)
Jul 02, 2021 10.14 10.14 10.10 10.10 1,659 +0.00(+0.00%)
Jul 01, 2021 10.04 10.10 10.04 10.10 17,275 +0.06(+0.60%)
Jun 30, 2021 10.06 10.06 10.04 10.04 26,745 -0.14(-1.38%)
Jun 29, 2021 10.15 10.20 10.15 10.18 22,047 +0.04(+0.39%)
Jun 28, 2021 10.06 10.14 10.06 10.14 3,762 +0.08(+0.80%)
Jun 25, 2021 10.09 10.09 10.06 10.06 2,255 +0.01(+0.10%)
Jun 24, 2021 10.05 10.05 10.05 10.05 501 -0.06(-0.55%)
Jun 23, 2021 10.12 10.12 10.10 10.11 2,752 -0.01(-0.15%)
Jun 22, 2021 10.10 10.12 10.10 10.12 1,368 +0.06(+0.56%)
Jun 21, 2021 10.15 10.15 10.06 10.06 2,044 -0.01(-0.06%)
Jun 18, 2021 10.07 10.07 10.07 10.07 346 -0.08(-0.79%)
Jun 17, 2021 10.15 10.15 10.13 10.15 5,021 -0.00(-0.03%)
Jun 16, 2021 10.15 10.21 10.15 10.15 17,332 -0.03(-0.27%)
Jun 15, 2021 10.15 10.32 10.15 10.18 6,208 +0.05(+0.49%)
Jun 14, 2021 10.05 10.16 10.05 10.13 36,268 +0.06(+0.60%)
Jun 11, 2021 10.05 10.07 10.04 10.07 14,275 +0.03(+0.30%)
Jun 10, 2021 10.03 10.05 10.03 10.04 1,906 +0.01(+0.10%)
Jun 09, 2021 10.03 10.03 10.03 10.03 10,601 -0.03(-0.25%)
Jun 08, 2021 10.01 10.05 10.00 10.05 4,750 +0.03(+0.35%)
Jun 07, 2021 10.02 10.02 10.02 10.02 571 -0.08(-0.79%)
Jun 04, 2021 10.08 10.10 10.00 10.10 251,160 +0.06(+0.63%)
Jun 03, 2021 10.05 10.05 10.04 10.04 376 -0.12(-1.21%)
Jun 02, 2021 10.00 10.16 10.00 10.16 53,028 +0.11(+1.09%)
Jun 01, 2021 10.05 10.05 10.00 10.05 12,123 +0.04(+0.40%)
May 28, 2021 10.04 10.05 10.00 10.01 10,250 +0.01(+0.10%)
May 27, 2021 10.04 10.50 10.00 10.00 38,361 -0.01(-0.10%)
May 26, 2021 10.01 10.04 10.01 10.01 6,708 +0.00(+0.00%)
May 25, 2021 10.05 10.14 10.01 10.01 21,398 -0.05(-0.50%)
May 24, 2021 10.11 10.11 10.00 10.06 105,750 +0.03(+0.30%)
May 21, 2021 10.05 10.05 10.03 10.03 4,568 -0.05(-0.52%)
May 20, 2021 10.08 10.08 10.08 10.08 185 +0.00(+0.03%)
May 19, 2021 10.09 10.10 10.07 10.08 8,631 +0.02(+0.20%)
May 18, 2021 10.06 10.06 10.01 10.06 14,514 -0.01(-0.10%)
May 17, 2021 10.04 10.07 10.00 10.07 207,227 +0.07(+0.70%)
May 14, 2021 10.04 10.06 9.990 10.00 1,172,993 -0.01(-0.10%)
May 13, 2021 10.07 10.10 10.00 10.01 101,952 -0.07(-0.69%)
May 12, 2021 10.09 10.12 10.08 10.08 3,837 +0.01(+0.10%)
May 11, 2021 10.12 10.14 10.07 10.07 10,399 -0.05(-0.54%)
May 10, 2021 10.18 10.18 10.12 10.12 6,759 -0.11(-1.03%)
May 07, 2021 10.06 10.23 10.06 10.23 324,405 +0.16(+1.59%)
May 06, 2021 10.14 10.14 10.00 10.07 47,285 -0.13(-1.27%)
May 05, 2021 10.20 10.20 10.19 10.20 25,820 +0.09(+0.89%)
May 04, 2021 10.29 10.31 10.10 10.11 30,274 -0.03(-0.30%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.