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 (%)
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%)
May 01, 2019 4.589 4.780 4.562 4.680 141,424 +0.08(+1.78%)
Apr 30, 2019 4.689 4.703 4.480 4.598 240,447 -0.11(-2.32%)
Apr 29, 2019 4.526 4.726 4.462 4.708 282,524 +0.20(+4.44%)
Apr 26, 2019 4.553 4.735 4.425 4.507 527,582 -0.14(-2.94%)
Apr 25, 2019 4.762 4.762 4.617 4.644 233,988 -0.14(-2.86%)
Apr 24, 2019 4.853 4.935 4.644 4.780 686,040 -0.11(-2.23%)
Apr 23, 2019 4.744 5.017 4.671 4.890 1,273,109 -0.04(-0.74%)
Apr 22, 2019 4.526 4.963 4.480 4.926 366,858 +0.37(+8.20%)
Apr 18, 2019 4.890 4.890 4.398 4.553 1,298,859 -0.38(-7.75%)
Apr 17, 2019 5.008 5.035 4.853 4.935 483,083 +0.00(+0.00%)
Apr 16, 2019 5.145 5.145 4.726 4.935 526,348 -0.39(-7.35%)
Apr 15, 2019 5.363 5.400 5.190 5.327 622,950 +0.00(+0.00%)
Apr 12, 2019 5.318 5.400 5.263 5.327 285,536 +0.05(+1.04%)
Apr 11, 2019 5.309 5.372 5.199 5.272 1,513,153 -0.02(-0.34%)
Apr 10, 2019 5.418 5.436 5.245 5.290 416,950 -0.06(-1.19%)
Apr 09, 2019 5.418 5.727 5.245 5.354 1,666,762 -0.06(-1.18%)
Apr 08, 2019 5.473 5.527 5.381 5.418 391,823 -0.06(-1.16%)
Apr 05, 2019 5.473 5.527 5.391 5.482 357,029 +0.02(+0.33%)
Apr 04, 2019 5.509 5.509 5.372 5.463 310,957 -0.01(-0.17%)
Apr 03, 2019 5.463 5.473 5.381 5.473 792,301 +0.00(+0.00%)
Apr 02, 2019 5.473 5.564 5.336 5.473 250,616 +0.02(+0.33%)
Apr 01, 2019 5.409 5.518 5.190 5.454 510,812 +0.08(+1.53%)
Mar 29, 2019 5.536 5.536 5.272 5.372 278,946 -0.09(-1.67%)
Mar 28, 2019 5.545 5.609 5.391 5.463 285,994 -0.11(-1.96%)
Mar 27, 2019 5.454 5.682 5.409 5.573 426,521 +0.07(+1.32%)
Mar 26, 2019 5.527 5.737 5.463 5.500 433,507 +0.01(+0.17%)
Mar 25, 2019 5.673 5.673 5.454 5.491 353,364 -0.15(-2.74%)
Mar 22, 2019 5.682 5.764 5.427 5.646 306,951 -0.08(-1.43%)
Mar 21, 2019 5.573 5.755 5.427 5.727 604,526 +0.15(+2.61%)
Mar 20, 2019 5.682 5.700 5.454 5.582 615,933 -0.10(-1.76%)
Mar 19, 2019 5.691 5.837 5.545 5.682 711,660 +0.05(+0.97%)
Mar 18, 2019 5.873 5.873 5.545 5.627 582,730 -0.24(-4.04%)
Mar 15, 2019 5.782 5.928 5.646 5.864 2,873,371 +0.11(+1.90%)
Mar 14, 2019 5.682 5.755 5.463 5.755 711,855 +0.14(+2.43%)
Mar 13, 2019 5.709 5.919 5.463 5.618 1,163,199 -0.02(-0.32%)
Mar 12, 2019 5.199 5.655 5.199 5.636 934,101 +0.50(+9.75%)
Mar 11, 2019 5.072 5.518 5.072 5.136 1,419,171 +0.13(+2.55%)
Mar 08, 2019 5.063 5.463 4.717 5.008 1,737,487 -0.08(-1.61%)
Mar 07, 2019 5.090 5.318 5.017 5.090 314,868 -0.01(-0.18%)
Mar 06, 2019 5.035 5.227 4.926 5.099 508,604 +0.07(+1.45%)
Mar 05, 2019 5.108 5.227 4.926 5.026 580,631 -0.03(-0.54%)
Mar 04, 2019 5.163 5.418 4.926 5.054 1,045,622 -0.02(-0.36%)
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.