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

The Beachbody Company Inc (NY: BODY )

8.140 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 1, 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 (%)
Sep 30, 2021 5.910 5.910 5.550 5.540 2,410,807 -0.30(-5.14%)
Sep 29, 2021 6.040 6.160 5.830 5.840 2,023,759 -0.23(-3.79%)
Sep 28, 2021 6.250 6.260 5.930 6.070 1,676,812 -0.23(-3.65%)
Sep 27, 2021 6.250 6.450 6.210 6.300 966,342 +0.07(+1.12%)
Sep 24, 2021 6.430 6.430 6.210 6.230 1,133,941 -0.28(-4.30%)
Sep 23, 2021 6.570 6.582 6.410 6.510 1,266,661 -0.02(-0.31%)
Sep 22, 2021 6.570 6.680 6.490 6.530 1,278,213 +0.08(+1.24%)
Sep 21, 2021 6.790 6.790 6.330 6.450 1,981,197 -0.25(-3.73%)
Sep 20, 2021 6.610 6.930 6.540 6.700 1,780,202 -0.32(-4.56%)
Sep 17, 2021 7.300 7.440 6.821 7.020 8,789,574 -0.17(-2.36%)
Sep 16, 2021 6.150 7.350 6.150 7.190 7,178,082 +0.91(+14.49%)
Sep 15, 2021 6.260 6.304 6.100 6.280 1,544,119 +0.10(+1.62%)
Sep 14, 2021 6.360 6.560 6.120 6.180 2,320,933 -0.21(-3.29%)
Sep 13, 2021 6.710 6.740 6.280 6.390 2,771,283 -0.24(-3.62%)
Sep 10, 2021 7.000 7.290 6.620 6.630 2,425,177 -0.29(-4.19%)
Sep 09, 2021 6.650 7.060 6.590 6.920 1,811,745 +0.30(+4.53%)
Sep 08, 2021 6.970 7.030 6.550 6.620 2,763,800 -0.32(-4.61%)
Sep 07, 2021 7.640 7.670 6.920 6.940 4,130,901 -0.65(-8.56%)
Sep 03, 2021 7.620 7.947 7.520 7.590 1,201,950 -0.08(-1.04%)
Sep 02, 2021 7.580 8.020 7.560 7.670 1,339,443 +0.11(+1.46%)
Sep 01, 2021 7.580 7.643 7.338 7.560 1,266,494 -0.17(-2.20%)
Aug 31, 2021 7.310 7.800 7.269 7.730 1,253,923 +0.40(+5.46%)
Aug 30, 2021 7.650 7.664 7.250 7.330 1,240,020 -0.34(-4.43%)
Aug 27, 2021 7.400 7.750 7.360 7.670 1,153,984 +0.26(+3.51%)
Aug 26, 2021 7.590 7.650 7.390 7.410 1,003,565 -0.22(-2.88%)
Aug 25, 2021 7.800 7.830 7.470 7.630 1,466,017 -0.16(-2.05%)
Aug 24, 2021 7.450 7.880 7.320 7.790 1,931,463 +0.29(+3.87%)
Aug 23, 2021 7.800 7.900 7.390 7.500 2,614,483 -0.42(-5.30%)
Aug 20, 2021 7.870 8.070 7.660 7.920 2,008,100 -0.15(-1.86%)
Aug 19, 2021 8.150 8.490 7.900 8.070 1,300,580 -0.23(-2.77%)
Aug 18, 2021 7.900 9.110 7.900 8.300 3,660,813 +0.44(+5.60%)
Aug 17, 2021 7.150 8.350 6.930 7.860 3,791,039 +0.71(+9.93%)
Aug 16, 2021 7.490 7.490 6.883 7.150 2,037,351 -0.42(-5.55%)
Aug 13, 2021 7.400 7.640 7.250 7.570 2,584,615 -0.51(-6.31%)
Aug 12, 2021 8.300 8.400 7.990 8.080 5,438,291 -0.18(-2.18%)
Aug 11, 2021 8.550 8.780 8.170 8.260 1,847,556 -0.35(-4.07%)
Aug 10, 2021 8.660 8.660 8.120 8.610 2,964,851 +0.05(+0.58%)
Aug 09, 2021 8.750 9.440 8.300 8.560 3,134,728 -0.30(-3.39%)
Aug 06, 2021 8.820 8.920 8.600 8.860 536,217 +0.20(+2.31%)
Aug 05, 2021 8.660 8.830 8.560 8.660 616,920 +0.02(+0.23%)
Aug 04, 2021 9.150 9.255 8.600 8.640 1,188,638 -0.55(-5.98%)
Aug 03, 2021 9.460 9.530 9.050 9.190 621,609 -0.34(-3.57%)
Aug 02, 2021 9.030 9.680 8.950 9.530 960,074 +0.55(+6.12%)
Jul 30, 2021 9.300 9.300 8.800 8.980 1,083,598 -0.38(-4.06%)
Jul 29, 2021 9.700 9.801 8.910 9.360 1,371,655 -0.47(-4.78%)
Jul 28, 2021 10.12 10.18 9.720 9.830 740,453 -0.30(-2.96%)
Jul 27, 2021 10.20 10.67 9.750 10.13 1,099,719 +0.04(+0.40%)
Jul 26, 2021 10.85 11.10 9.880 10.09 1,731,150 -0.78(-7.18%)
Jul 23, 2021 10.55 11.42 9.800 10.87 3,248,918 +0.15(+1.40%)
Jul 22, 2021 9.140 10.74 9.100 10.72 2,718,656 +1.57(+17.16%)
Jul 21, 2021 8.730 9.270 8.680 9.150 1,716,236 +0.46(+5.29%)
Jul 20, 2021 8.740 9.084 8.400 8.690 1,537,235 -0.10(-1.14%)
Jul 19, 2021 7.650 8.790 7.190 8.790 2,912,134 +0.85(+10.71%)
Jul 16, 2021 8.370 8.440 7.810 7.940 1,810,060 -0.25(-3.05%)
Jul 15, 2021 8.150 8.230 7.910 8.190 1,343,037 +0.14(+1.74%)
Jul 14, 2021 8.680 8.790 7.900 8.050 1,667,000 -0.57(-6.61%)
Jul 13, 2021 8.950 9.000 8.550 8.620 1,600,501 -0.33(-3.69%)
Jul 12, 2021 9.460 9.550 8.920 8.950 1,421,314 -0.60(-6.28%)
Jul 09, 2021 9.060 9.809 8.850 9.550 2,209,789 +0.85(+9.77%)
Jul 08, 2021 8.630 9.080 8.532 8.700 1,681,352 -0.01(-0.11%)
Jul 07, 2021 9.160 9.290 8.600 8.710 1,752,753 -0.34(-3.76%)
Jul 06, 2021 10.08 10.10 8.926 9.050 2,620,758 -0.89(-8.95%)
Jul 02, 2021 10.28 10.35 9.240 9.940 3,469,970 -0.31(-3.02%)
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.