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 )

3.700 -0.150 (-3.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 31, 2022 4.360 4.620 4.210 4.420 726,329 -0.04(-0.90%)
Oct 28, 2022 4.240 4.525 4.240 4.460 363,238 +0.13(+3.00%)
Oct 27, 2022 4.370 4.555 4.275 4.330 535,750 -0.03(-0.69%)
Oct 26, 2022 4.310 4.520 4.170 4.360 516,972 +0.07(+1.63%)
Oct 25, 2022 4.030 4.330 4.030 4.290 655,521 +0.24(+5.93%)
Oct 24, 2022 3.970 4.200 3.910 4.050 748,141 +0.08(+2.02%)
Oct 21, 2022 3.700 4.040 3.660 3.970 794,364 +0.29(+7.88%)
Oct 20, 2022 3.620 3.880 3.570 3.680 1,658,139 +0.06(+1.66%)
Oct 19, 2022 3.760 3.820 3.520 3.620 540,261 -0.21(-5.48%)
Oct 18, 2022 3.950 4.030 3.735 3.830 526,455 +0.07(+1.86%)
Oct 17, 2022 3.750 3.870 3.670 3.760 682,484 +0.19(+5.32%)
Oct 14, 2022 3.800 3.850 3.520 3.570 428,349 -0.12(-3.25%)
Oct 13, 2022 3.470 3.820 3.340 3.690 696,315 +0.04(+1.10%)
Oct 12, 2022 3.680 3.700 3.400 3.650 472,493 -0.07(-1.88%)
Oct 11, 2022 3.660 3.870 3.610 3.720 281,123 +0.02(+0.54%)
Oct 10, 2022 3.770 3.780 3.590 3.700 392,412 -0.04(-1.07%)
Oct 07, 2022 4.000 4.070 3.720 3.740 522,747 -0.34(-8.33%)
Oct 06, 2022 4.020 4.220 4.000 4.080 424,056 +0.01(+0.25%)
Oct 05, 2022 3.950 4.115 3.945 4.070 378,732 +0.00(+0.00%)
Oct 04, 2022 4.120 4.230 3.980 4.070 562,650 +0.15(+3.83%)
Oct 03, 2022 3.660 3.940 3.530 3.920 770,143 +0.33(+9.19%)
Sep 30, 2022 3.740 3.770 3.580 3.590 501,734 -0.19(-5.03%)
Sep 29, 2022 4.160 4.160 3.720 3.780 527,838 -0.38(-9.13%)
Sep 28, 2022 4.010 4.210 3.941 4.160 482,085 +0.19(+4.79%)
Sep 27, 2022 3.910 4.010 3.845 3.970 506,332 +0.10(+2.58%)
Sep 26, 2022 4.000 4.030 3.870 3.870 733,262 -0.22(-5.38%)
Sep 23, 2022 4.100 4.110 3.995 4.090 580,559 -0.08(-1.92%)
Sep 22, 2022 4.320 4.410 4.030 4.170 792,642 -0.18(-4.14%)
Sep 21, 2022 4.410 4.530 4.320 4.350 725,413 -0.04(-0.91%)
Sep 20, 2022 4.730 4.810 4.370 4.390 725,823 -0.42(-8.73%)
Sep 19, 2022 4.830 4.900 4.745 4.810 579,739 -0.05(-1.03%)
Sep 16, 2022 5.000 5.000 4.845 4.860 1,106,255 -0.26(-5.08%)
Sep 15, 2022 5.180 5.320 5.040 5.120 872,557 -0.12(-2.29%)
Sep 14, 2022 5.150 5.260 4.950 5.240 1,157,926 +0.09(+1.75%)
Sep 13, 2022 5.320 5.350 5.110 5.150 1,541,610 -0.48(-8.53%)
Sep 12, 2022 5.670 5.810 5.520 5.630 1,010,815 +0.18(+3.30%)
Sep 09, 2022 5.440 5.505 5.265 5.450 974,630 +0.13(+2.44%)
Sep 08, 2022 5.360 5.520 5.190 5.320 604,833 -0.09(-1.66%)
Sep 07, 2022 5.230 5.430 5.060 5.410 2,862,099 -0.42(-7.20%)
Sep 06, 2022 5.670 5.970 5.530 5.830 412,021 +0.15(+2.64%)
Sep 02, 2022 5.850 5.940 5.630 5.680 321,412 -0.06(-1.05%)
Sep 01, 2022 5.590 5.760 5.430 5.740 390,737 +0.03(+0.53%)
Aug 31, 2022 5.890 6.060 5.655 5.710 419,496 -0.10(-1.72%)
Aug 30, 2022 5.990 6.230 5.701 5.810 304,050 -0.07(-1.19%)
Aug 29, 2022 5.770 5.970 5.730 5.880 391,684 +0.02(+0.34%)
Aug 26, 2022 6.320 6.628 5.820 5.860 337,031 -0.43(-6.84%)
Aug 25, 2022 6.080 6.420 6.080 6.290 464,575 +0.07(+1.13%)
Aug 24, 2022 6.110 6.360 5.980 6.220 394,527 +0.09(+1.47%)
Aug 23, 2022 6.380 6.510 6.120 6.130 511,429 -0.10(-1.61%)
Aug 22, 2022 6.030 6.240 5.995 6.230 528,808 +0.01(+0.16%)
Aug 19, 2022 6.610 6.630 6.120 6.220 538,796 -0.59(-8.66%)
Aug 18, 2022 6.770 6.875 6.620 6.810 322,060 +0.03(+0.44%)
Aug 17, 2022 7.630 7.630 6.635 6.780 471,890 -1.03(-13.19%)
Aug 16, 2022 7.370 7.920 7.200 7.810 569,287 +0.33(+4.41%)
Aug 15, 2022 7.300 7.500 7.070 7.480 687,098 +0.03(+0.40%)
Aug 12, 2022 6.350 7.520 6.290 7.450 816,629 +1.09(+17.14%)
Aug 11, 2022 5.740 7.060 5.740 6.360 927,323 +0.22(+3.58%)
Aug 10, 2022 6.070 6.280 6.070 6.140 891,535 +0.39(+6.78%)
Aug 09, 2022 6.460 6.470 5.670 5.750 644,896 -0.79(-12.08%)
Aug 08, 2022 6.040 6.665 5.890 6.540 830,731 +0.68(+11.60%)
Aug 05, 2022 5.680 5.905 5.440 5.860 662,620 +0.09(+1.56%)
Aug 04, 2022 5.620 5.935 5.550 5.770 718,349 +0.12(+2.12%)
Aug 03, 2022 5.290 5.735 5.260 5.650 691,466 +0.50(+9.71%)
Aug 02, 2022 5.260 5.285 5.020 5.150 752,518 -0.18(-3.38%)
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.