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:

Solo Brands Inc Cl A (NY: DTC )

4.440 +0.100 (+2.30%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 4.240 4.530 4.240 4.440 153,633 +0.10(+2.30%)
Dec 01, 2022 4.400 4.400 4.190 4.340 72,199 -0.01(-0.23%)
Nov 30, 2022 4.250 4.450 4.180 4.350 192,445 +0.19(+4.57%)
Nov 29, 2022 4.200 4.240 4.120 4.160 76,162 -0.02(-0.48%)
Nov 28, 2022 4.190 4.319 4.120 4.180 118,350 -0.05(-1.18%)
Nov 25, 2022 4.270 4.390 4.220 4.230 54,430 +0.02(+0.48%)
Nov 23, 2022 4.220 4.314 4.110 4.210 73,892 -0.01(-0.24%)
Nov 22, 2022 4.250 4.300 4.110 4.220 95,369 +0.02(+0.48%)
Nov 21, 2022 4.260 4.310 4.139 4.200 82,483 -0.11(-2.55%)
Nov 18, 2022 4.590 4.640 4.240 4.310 145,759 -0.20(-4.43%)
Nov 17, 2022 4.740 4.740 4.400 4.510 182,283 -0.16(-3.43%)
Nov 16, 2022 4.970 4.970 4.630 4.670 137,354 -0.40(-7.89%)
Nov 15, 2022 5.000 5.150 4.900 5.070 277,528 +0.19(+3.89%)
Nov 14, 2022 4.900 4.980 4.680 4.880 185,405 -0.12(-2.40%)
Nov 11, 2022 4.460 5.000 4.410 5.000 404,015 +0.51(+11.36%)
Nov 10, 2022 4.300 4.660 4.180 4.490 320,086 +0.46(+11.41%)
Nov 09, 2022 4.350 4.470 4.020 4.030 231,869 -0.32(-7.36%)
Nov 08, 2022 4.280 4.440 4.100 4.350 280,065 +0.11(+2.59%)
Nov 07, 2022 4.120 4.330 4.000 4.240 340,777 +0.17(+4.18%)
Nov 04, 2022 4.120 4.220 4.040 4.070 262,429 -0.05(-1.21%)
Nov 03, 2022 3.930 4.145 3.920 4.120 86,938 +0.13(+3.26%)
Nov 02, 2022 4.270 4.270 3.990 3.990 149,219 -0.19(-4.55%)
Nov 01, 2022 4.180 4.310 4.000 4.180 222,984 +0.05(+1.21%)
Oct 31, 2022 4.200 4.250 4.050 4.130 224,870 -0.08(-1.90%)
Oct 28, 2022 4.160 4.380 4.020 4.210 128,983 +0.09(+2.18%)
Oct 27, 2022 4.090 4.310 4.040 4.120 144,334 +0.09(+2.23%)
Oct 26, 2022 3.930 4.090 3.885 4.030 153,056 +0.12(+3.07%)
Oct 25, 2022 3.710 4.220 3.710 3.910 433,613 +0.25(+6.83%)
Oct 24, 2022 3.770 3.840 3.650 3.660 169,323 -0.10(-2.66%)
Oct 21, 2022 3.760 3.830 3.502 3.760 281,185 +0.01(+0.27%)
Oct 20, 2022 4.000 4.060 3.680 3.750 496,708 -0.27(-6.72%)
Oct 19, 2022 4.120 4.140 3.980 4.020 141,243 -0.11(-2.66%)
Oct 18, 2022 4.190 4.279 4.050 4.130 150,954 +0.12(+2.99%)
Oct 17, 2022 4.060 4.110 3.940 4.010 166,291 +0.11(+2.82%)
Oct 14, 2022 4.230 4.230 3.900 3.900 218,851 -0.22(-5.34%)
Oct 13, 2022 3.920 4.140 3.800 4.120 279,285 +0.08(+1.98%)
Oct 12, 2022 3.950 4.050 3.870 4.040 200,821 +0.08(+2.02%)
Oct 11, 2022 3.830 3.980 3.760 3.960 188,668 +0.13(+3.39%)
Oct 10, 2022 3.850 3.860 3.685 3.830 206,173 -0.01(-0.26%)
Oct 07, 2022 3.890 3.940 3.763 3.840 270,395 -0.07(-1.79%)
Oct 06, 2022 4.000 4.068 3.890 3.910 223,733 -0.03(-0.76%)
Oct 05, 2022 3.880 3.980 3.820 3.940 242,921 -0.04(-1.01%)
Oct 04, 2022 3.970 4.190 3.920 3.980 403,665 +0.12(+3.11%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.