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

Latham Group Inc (NQ: SWIM )

2.810 +0.210 (+8.08%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 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 (%)
Jul 29, 2022 5.670 5.670 5.310 5.490 652,271 -0.13(-2.31%)
Jul 28, 2022 5.810 5.910 5.350 5.620 1,007,154 -0.20(-3.44%)
Jul 27, 2022 5.780 5.885 5.580 5.820 466,927 +0.17(+3.01%)
Jul 26, 2022 5.640 5.860 5.540 5.650 413,449 -0.13(-2.25%)
Jul 25, 2022 6.030 6.050 5.700 5.780 1,061,304 -0.22(-3.67%)
Jul 22, 2022 6.010 6.030 5.720 6.000 898,713 +0.01(+0.17%)
Jul 21, 2022 6.630 6.770 5.970 5.990 731,273 -0.70(-10.46%)
Jul 20, 2022 6.280 6.720 6.190 6.690 766,044 +0.43(+6.87%)
Jul 19, 2022 5.940 6.270 5.810 6.260 544,804 +0.46(+7.93%)
Jul 18, 2022 6.030 6.210 5.770 5.800 657,114 -0.08(-1.36%)
Jul 15, 2022 5.860 6.000 5.640 5.880 691,356 +0.14(+2.44%)
Jul 14, 2022 5.780 5.860 5.570 5.740 746,126 -0.25(-4.17%)
Jul 13, 2022 5.730 6.260 5.380 5.990 1,296,725 -0.57(-8.69%)
Jul 12, 2022 6.370 6.750 6.370 6.560 1,017,200 +0.13(+2.02%)
Jul 11, 2022 6.320 6.480 6.190 6.430 623,696 -0.01(-0.16%)
Jul 08, 2022 6.210 6.569 6.120 6.440 1,027,037 +0.13(+2.06%)
Jul 07, 2022 5.860 6.325 5.860 6.310 1,032,518 +0.49(+8.42%)
Jul 06, 2022 6.460 6.500 5.710 5.820 1,547,261 -0.53(-8.35%)
Jul 05, 2022 6.650 6.705 6.270 6.350 1,865,251 -0.45(-6.62%)
Jul 01, 2022 6.900 7.260 6.625 6.800 785,919 -0.13(-1.88%)
Jun 30, 2022 7.210 7.325 6.860 6.930 810,034 -0.50(-6.73%)
Jun 29, 2022 7.650 7.680 7.380 7.430 541,235 -0.22(-2.88%)
Jun 28, 2022 7.810 8.035 7.610 7.650 748,025 -0.11(-1.42%)
Jun 27, 2022 7.920 8.150 7.470 7.760 1,223,115 -0.14(-1.77%)
Jun 24, 2022 7.410 8.030 7.300 7.900 1,554,303 +0.71(+9.87%)
Jun 23, 2022 6.490 7.240 6.460 7.190 1,928,376 +0.62(+9.44%)
Jun 22, 2022 6.370 6.690 6.290 6.570 1,243,905 -0.01(-0.15%)
Jun 21, 2022 6.690 7.030 6.570 6.580 1,584,010 +0.03(+0.46%)
Jun 17, 2022 6.750 7.080 6.480 6.550 1,745,273 -0.13(-1.95%)
Jun 16, 2022 7.270 7.535 6.485 6.680 1,817,506 -0.89(-11.76%)
Jun 15, 2022 8.280 8.540 7.400 7.570 1,333,521 -0.63(-7.68%)
Jun 14, 2022 8.830 8.990 8.140 8.200 1,136,103 -0.80(-8.89%)
Jun 13, 2022 9.510 9.920 8.790 9.000 867,851 -0.98(-9.82%)
Jun 10, 2022 10.20 10.39 9.845 9.980 515,338 -0.54(-5.13%)
Jun 09, 2022 10.59 10.74 10.44 10.52 566,919 -0.23(-2.14%)
Jun 08, 2022 10.79 11.02 10.35 10.75 465,005 -0.04(-0.37%)
Jun 07, 2022 10.65 10.84 10.25 10.79 405,608 -0.10(-0.92%)
Jun 06, 2022 10.84 11.02 10.61 10.89 680,046 +0.27(+2.54%)
Jun 03, 2022 10.25 10.66 10.14 10.62 574,677 +0.20(+1.92%)
Jun 02, 2022 9.800 10.75 9.800 10.42 1,006,447 +0.60(+6.11%)
Jun 01, 2022 9.730 9.930 9.540 9.820 704,502 +0.31(+3.26%)
May 31, 2022 9.340 9.580 9.000 9.510 1,192,765 +0.34(+3.71%)
May 27, 2022 8.940 9.260 8.780 9.170 822,260 +0.42(+4.80%)
May 26, 2022 8.470 9.000 8.470 8.750 813,872 +0.34(+4.04%)
May 25, 2022 8.390 8.745 8.220 8.410 1,080,248 +0.05(+0.60%)
May 24, 2022 9.300 9.480 8.320 8.360 1,012,287 -1.05(-11.16%)
May 23, 2022 9.890 9.910 9.000 9.410 1,314,700 -0.37(-3.78%)
May 20, 2022 10.56 10.60 9.408 9.780 1,055,999 -0.49(-4.77%)
May 19, 2022 10.12 10.45 10.00 10.27 664,662 +0.04(+0.39%)
May 18, 2022 10.69 10.94 9.910 10.23 594,941 -0.80(-7.25%)
May 17, 2022 10.63 11.04 10.21 11.03 589,439 +0.83(+8.14%)
May 16, 2022 11.08 11.24 10.12 10.20 643,832 -1.12(-9.89%)
May 13, 2022 11.35 11.75 10.84 11.32 649,656 +0.22(+1.98%)
May 12, 2022 10.11 11.71 10.01 11.10 1,511,685 +0.90(+8.88%)
May 11, 2022 11.19 11.49 10.19 10.20 654,225 -1.14(-10.10%)
May 10, 2022 11.78 12.05 11.19 11.34 763,513 -0.21(-1.82%)
May 09, 2022 11.05 12.25 11.05 11.55 1,163,386 -0.02(-0.17%)
May 06, 2022 11.75 11.91 11.08 11.57 464,318 -0.40(-3.34%)
May 05, 2022 12.71 12.80 11.77 11.97 329,042 -1.09(-8.35%)
May 04, 2022 12.30 13.14 11.85 13.06 452,640 +0.77(+6.27%)
May 03, 2022 12.67 12.74 11.71 12.29 435,945 -0.42(-3.30%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.