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

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 (%)
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%)
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.