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

Solo Brands Inc Cl A (NY: DTC )

1.880 -0.070 (-3.59%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Dec 29, 2023 6.220 6.280 6.110 6.160 439,229 -0.07(-1.12%)
Dec 28, 2023 6.170 6.360 6.100 6.230 616,059 +0.03(+0.48%)
Dec 27, 2023 6.040 6.210 5.996 6.200 460,875 +0.20(+3.33%)
Dec 26, 2023 5.960 6.050 5.840 6.000 428,832 +0.04(+0.67%)
Dec 22, 2023 5.760 5.970 5.725 5.960 460,703 +0.23(+4.01%)
Dec 21, 2023 5.680 5.780 5.570 5.730 353,048 +0.20(+3.62%)
Dec 20, 2023 5.630 5.960 5.505 5.530 703,470 -0.11(-1.95%)
Dec 19, 2023 5.510 5.680 5.430 5.640 441,955 +0.17(+3.11%)
Dec 18, 2023 5.420 5.550 5.330 5.470 370,302 +0.05(+0.92%)
Dec 15, 2023 5.600 5.700 5.370 5.420 656,567 -0.12(-2.17%)
Dec 14, 2023 5.450 5.760 5.435 5.540 725,675 +0.16(+2.97%)
Dec 13, 2023 5.050 5.435 5.000 5.380 453,284 +0.27(+5.28%)
Dec 12, 2023 5.150 5.200 4.975 5.110 592,013 -0.22(-4.13%)
Dec 11, 2023 5.190 5.360 5.139 5.330 301,887 +0.12(+2.30%)
Dec 08, 2023 5.320 5.370 5.210 5.210 282,407 -0.14(-2.62%)
Dec 07, 2023 5.130 5.360 5.130 5.350 333,150 +0.20(+3.88%)
Dec 06, 2023 5.200 5.340 5.135 5.150 562,038 +0.00(+0.00%)
Dec 05, 2023 5.430 5.450 5.130 5.150 340,990 -0.28(-5.16%)
Dec 04, 2023 5.310 5.510 5.310 5.430 359,248 +0.05(+0.93%)
Dec 01, 2023 5.180 5.390 5.030 5.380 478,995 +0.17(+3.26%)
Nov 30, 2023 5.350 5.360 5.160 5.210 397,841 -0.14(-2.62%)
Nov 29, 2023 5.420 5.500 5.240 5.350 433,905 -0.01(-0.19%)
Nov 28, 2023 5.310 5.410 5.181 5.360 458,005 +0.00(+0.00%)
Nov 27, 2023 5.290 5.405 5.200 5.360 489,310 +0.09(+1.71%)
Nov 24, 2023 5.420 5.540 5.230 5.270 466,065 -0.16(-2.95%)
Nov 22, 2023 5.490 5.555 5.320 5.430 608,709 +0.02(+0.37%)
Nov 21, 2023 5.240 5.445 5.110 5.410 992,206 +0.11(+2.08%)
Nov 20, 2023 4.690 5.330 4.600 5.300 2,032,925 +0.65(+13.98%)
Nov 17, 2023 4.650 4.670 4.350 4.650 517,915 +0.06(+1.31%)
Nov 16, 2023 4.650 4.650 4.430 4.590 388,931 -0.10(-2.13%)
Nov 15, 2023 4.570 4.790 4.480 4.690 1,005,610 +0.14(+3.08%)
Nov 14, 2023 4.500 4.710 4.450 4.550 1,049,813 +0.12(+2.71%)
Nov 13, 2023 4.440 4.460 4.300 4.430 504,212 -0.05(-1.12%)
Nov 10, 2023 4.450 4.500 4.360 4.480 405,469 -0.01(-0.22%)
Nov 09, 2023 4.550 4.550 4.240 4.490 1,280,692 -0.04(-0.88%)
Nov 08, 2023 4.780 4.780 4.405 4.530 717,331 -0.17(-3.62%)
Nov 07, 2023 4.200 4.750 3.960 4.700 2,309,710 +0.75(+18.99%)
Nov 06, 2023 4.190 4.225 3.860 3.950 964,752 -0.22(-5.28%)
Nov 03, 2023 4.070 4.290 4.060 4.170 533,152 +0.17(+4.25%)
Nov 02, 2023 3.870 4.020 3.840 4.000 302,151 +0.25(+6.67%)
Nov 01, 2023 3.850 3.875 3.685 3.750 453,033 -0.10(-2.60%)
Oct 31, 2023 3.860 3.900 3.760 3.850 303,445 +0.03(+0.79%)
Oct 30, 2023 3.900 3.900 3.760 3.820 375,421 -0.01(-0.26%)
Oct 27, 2023 3.940 3.970 3.800 3.830 373,322 -0.09(-2.30%)
Oct 26, 2023 3.800 3.928 3.800 3.920 433,734 +0.14(+3.70%)
Oct 25, 2023 3.920 3.940 3.720 3.780 280,241 -0.16(-4.06%)
Oct 24, 2023 4.020 4.095 3.930 3.940 286,355 -0.03(-0.76%)
Oct 23, 2023 3.960 4.085 3.880 3.970 292,701 -0.05(-1.24%)
Oct 20, 2023 4.050 4.130 3.950 4.020 278,937 -0.03(-0.74%)
Oct 19, 2023 4.160 4.235 4.050 4.050 388,063 -0.09(-2.17%)
Oct 18, 2023 4.490 4.490 4.120 4.140 393,778 -0.38(-8.41%)
Oct 17, 2023 4.430 4.610 4.370 4.520 323,683 +0.03(+0.67%)
Oct 16, 2023 4.280 4.530 4.280 4.490 322,619 +0.26(+6.15%)
Oct 13, 2023 4.490 4.570 4.190 4.230 460,672 -0.28(-6.21%)
Oct 12, 2023 4.570 4.570 4.375 4.510 579,331 -0.03(-0.66%)
Oct 11, 2023 4.890 4.900 4.470 4.540 510,459 -0.36(-7.35%)
Oct 10, 2023 4.690 4.945 4.690 4.900 293,214 +0.22(+4.70%)
Oct 09, 2023 4.830 4.870 4.500 4.680 450,164 -0.15(-3.11%)
Oct 06, 2023 4.830 4.930 4.740 4.830 380,485 +0.00(+0.00%)
Oct 05, 2023 4.880 4.930 4.735 4.830 459,145 -0.07(-1.43%)
Oct 04, 2023 5.010 5.058 4.850 4.900 434,800 -0.10(-2.00%)
Oct 03, 2023 5.240 5.279 4.910 5.000 772,953 -0.26(-4.94%)
Oct 02, 2023 5.100 5.270 4.970 5.260 918,222 +0.16(+3.14%)
Sep 29, 2023 4.760 5.140 4.760 5.100 1,030,245 +0.40(+8.51%)
Sep 28, 2023 4.560 4.730 4.450 4.700 385,076 +0.13(+2.84%)
Sep 27, 2023 4.480 4.645 4.455 4.570 488,218 +0.09(+2.01%)
Sep 26, 2023 4.750 4.780 4.425 4.480 684,155 -0.36(-7.44%)
Sep 25, 2023 4.590 4.845 4.760 4.840 719,425 +0.33(+7.32%)
Sep 22, 2023 4.490 4.550 4.405 4.510 350,071 +0.02(+0.45%)
Sep 21, 2023 4.430 4.520 4.390 4.490 452,331 +0.01(+0.22%)
Sep 20, 2023 4.510 4.610 4.400 4.480 658,080 +0.02(+0.45%)
Sep 19, 2023 4.720 4.845 4.190 4.460 2,401,704 -0.27(-5.71%)
Sep 18, 2023 4.560 4.770 4.520 4.730 743,822 +0.17(+3.73%)
Sep 15, 2023 4.570 4.600 4.360 4.560 639,254 -0.01(-0.22%)
Sep 14, 2023 4.780 4.850 4.550 4.570 461,877 -0.18(-3.79%)
Sep 13, 2023 5.000 5.030 4.720 4.750 756,688 -0.27(-5.38%)
Sep 12, 2023 5.070 5.260 5.010 5.020 268,873 -0.06(-1.18%)
Sep 11, 2023 5.300 5.420 5.080 5.080 385,029 -0.16(-3.05%)
Sep 08, 2023 5.230 5.370 5.140 5.240 346,670 +0.04(+0.77%)
Sep 07, 2023 5.260 5.330 5.180 5.200 605,510 -0.07(-1.33%)
Sep 06, 2023 5.350 5.350 5.120 5.270 432,048 -0.11(-2.04%)
Sep 05, 2023 5.440 5.440 5.270 5.380 256,663 -0.07(-1.28%)
Sep 01, 2023 5.600 5.700 5.430 5.450 243,050 -0.14(-2.50%)
Aug 31, 2023 5.740 5.770 5.560 5.590 305,098 -0.17(-2.95%)
Aug 30, 2023 5.650 5.840 5.500 5.760 282,439 +0.08(+1.41%)
Aug 29, 2023 5.660 5.765 5.530 5.680 195,899 +0.04(+0.71%)
Aug 28, 2023 5.700 5.710 5.560 5.640 273,193 -0.01(-0.18%)
Aug 25, 2023 5.700 5.790 5.635 5.650 206,799 +0.01(+0.18%)
Aug 24, 2023 6.130 6.130 5.620 5.640 385,383 -0.49(-7.99%)
Aug 23, 2023 6.080 6.183 6.060 6.130 254,549 +0.01(+0.16%)
Aug 22, 2023 6.230 6.250 5.890 6.120 535,179 -0.03(-0.49%)
Aug 21, 2023 6.210 6.340 6.140 6.150 324,525 -0.07(-1.13%)
Aug 18, 2023 6.290 6.323 6.145 6.220 396,361 -0.18(-2.81%)
Aug 17, 2023 6.420 6.635 6.385 6.400 977,721 +0.03(+0.47%)
Aug 16, 2023 6.060 6.435 6.060 6.370 479,911 +0.29(+4.77%)
Aug 15, 2023 5.900 6.110 5.740 6.080 388,206 +0.16(+2.70%)
Aug 14, 2023 5.940 6.020 5.700 5.920 267,346 -0.07(-1.17%)
Aug 11, 2023 5.790 5.990 5.750 5.990 397,775 +0.18(+3.10%)
Aug 10, 2023 5.790 6.000 5.760 5.810 420,160 +0.02(+0.35%)
Aug 09, 2023 5.890 5.935 5.710 5.790 442,945 -0.13(-2.20%)
Aug 08, 2023 5.990 6.080 5.711 5.920 576,650 -0.14(-2.31%)
Aug 07, 2023 6.110 6.220 5.780 6.060 519,585 -0.06(-0.98%)
Aug 04, 2023 5.890 6.670 5.811 6.120 1,229,159 +0.33(+5.70%)
Aug 03, 2023 5.550 6.020 5.440 5.790 2,654,336 +0.24(+4.32%)
Aug 02, 2023 5.750 5.750 5.500 5.550 534,986 -0.24(-4.15%)
Aug 01, 2023 5.850 5.860 5.720 5.790 334,915 -0.07(-1.19%)
Jul 31, 2023 5.820 5.880 5.770 5.860 366,398 +0.07(+1.21%)
Jul 28, 2023 5.580 5.820 5.560 5.790 278,182 +0.24(+4.32%)
Jul 27, 2023 5.700 5.760 5.500 5.550 308,221 -0.12(-2.12%)
Jul 26, 2023 5.620 5.710 5.520 5.670 370,588 +0.02(+0.35%)
Jul 25, 2023 5.560 5.673 5.560 5.650 250,861 +0.08(+1.44%)
Jul 24, 2023 5.440 5.590 5.400 5.570 366,660 +0.12(+2.20%)
Jul 21, 2023 5.490 5.550 5.385 5.450 243,109 -0.03(-0.55%)
Jul 20, 2023 5.610 5.610 5.350 5.480 407,419 -0.16(-2.84%)
Jul 19, 2023 5.410 5.760 5.410 5.640 476,242 +0.29(+5.42%)
Jul 18, 2023 5.400 5.510 5.340 5.350 481,973 -0.06(-1.11%)
Jul 17, 2023 5.200 5.410 5.110 5.410 477,952 +0.20(+3.84%)
Jul 14, 2023 5.510 5.550 5.140 5.210 330,485 -0.30(-5.44%)
Jul 13, 2023 5.600 5.629 5.470 5.510 349,103 -0.07(-1.25%)
Jul 12, 2023 5.470 5.610 5.460 5.580 395,949 +0.17(+3.14%)
Jul 11, 2023 5.540 5.560 5.340 5.410 451,504 -0.10(-1.81%)
Jul 10, 2023 5.480 5.540 5.430 5.510 504,900 +0.09(+1.66%)
Jul 07, 2023 5.380 5.590 5.380 5.420 492,031 +0.03(+0.56%)
Jul 06, 2023 5.470 5.510 5.280 5.390 367,131 -0.13(-2.36%)
Jul 05, 2023 5.630 5.630 5.380 5.520 422,332 -0.12(-2.13%)
Jul 03, 2023 5.720 5.810 5.640 5.640 222,408 -0.02(-0.35%)
Jun 30, 2023 5.570 5.700 5.500 5.660 733,038 +0.17(+3.10%)
Jun 29, 2023 5.280 5.500 5.250 5.490 616,119 +0.20(+3.78%)
Jun 28, 2023 5.320 5.320 5.090 5.290 633,553 -0.02(-0.38%)
Jun 27, 2023 5.190 5.320 5.120 5.310 498,488 +0.16(+3.11%)
Jun 26, 2023 5.100 5.240 5.030 5.150 327,635 +0.05(+0.98%)
Jun 23, 2023 5.120 5.310 5.060 5.100 1,239,121 -0.06(-1.16%)
Jun 22, 2023 5.060 5.340 4.960 5.160 394,676 +0.07(+1.38%)
Jun 21, 2023 5.000 5.110 4.940 5.090 390,006 +0.09(+1.80%)
Jun 20, 2023 5.020 5.020 4.740 5.000 601,184 -0.03(-0.60%)
Jun 16, 2023 5.310 5.310 5.020 5.030 831,115 -0.21(-4.01%)
Jun 15, 2023 5.240 5.300 5.010 5.240 668,916 -1.59(-23.28%)
May 08, 2023 7.220 7.220 6.590 6.830 687,313 -0.30(-4.21%)
May 05, 2023 7.500 7.680 7.090 7.130 373,217 -0.27(-3.65%)
May 04, 2023 8.190 8.856 7.260 7.400 1,145,559 -0.12(-1.60%)
May 03, 2023 7.510 7.805 7.450 7.520 423,845 +0.03(+0.40%)
May 02, 2023 7.770 7.880 7.420 7.490 244,131 -0.23(-2.98%)
May 01, 2023 7.970 8.250 7.692 7.720 289,252 -0.27(-3.38%)
Apr 28, 2023 7.830 8.123 7.800 7.990 301,410 +0.13(+1.65%)
Apr 27, 2023 7.780 7.920 7.735 7.860 198,237 +0.08(+1.03%)
Apr 26, 2023 7.800 7.910 7.650 7.780 171,544 -0.02(-0.26%)
Apr 25, 2023 8.080 8.080 7.750 7.800 152,345 -0.31(-3.82%)
Apr 24, 2023 8.180 8.280 7.910 8.110 289,634 -0.01(-0.12%)
Apr 21, 2023 8.060 8.300 8.010 8.120 347,538 +0.07(+0.87%)
Apr 20, 2023 7.710 8.240 7.680 8.050 385,871 +0.17(+2.16%)
Apr 19, 2023 7.810 8.050 7.730 7.880 331,509 -0.07(-0.88%)
Apr 18, 2023 8.060 8.160 7.910 7.950 310,452 -0.06(-0.75%)
Apr 17, 2023 8.310 8.310 7.541 8.010 588,542 -0.29(-3.49%)
Apr 14, 2023 8.230 8.530 8.140 8.300 518,322 +0.07(+0.85%)
Apr 13, 2023 8.530 8.530 8.120 8.230 351,575 -0.22(-2.60%)
Apr 12, 2023 8.210 8.620 8.152 8.450 468,163 +0.31(+3.81%)
Apr 11, 2023 8.290 8.360 8.060 8.140 344,087 -0.10(-1.21%)
Apr 10, 2023 8.030 8.270 7.930 8.240 484,088 +0.21(+2.62%)
Apr 06, 2023 7.810 8.130 7.750 8.030 434,964 +0.17(+2.16%)
Apr 05, 2023 8.100 8.165 7.590 7.860 1,154,861 -0.15(-1.87%)
Apr 04, 2023 7.670 8.030 7.630 8.010 719,858 +0.44(+5.81%)
Apr 03, 2023 7.250 7.580 7.070 7.570 566,879 +0.39(+5.43%)
Mar 31, 2023 7.180 7.200 6.920 7.180 273,691 +0.15(+2.13%)
Mar 30, 2023 6.950 7.220 6.866 7.030 291,382 +0.21(+3.08%)
Mar 29, 2023 6.740 6.910 6.660 6.820 199,885 +0.10(+1.49%)
Mar 28, 2023 6.960 7.005 6.650 6.720 229,188 -0.17(-2.47%)
Mar 27, 2023 6.850 7.129 6.782 6.890 317,630 +0.13(+1.92%)
Mar 24, 2023 6.480 6.840 6.360 6.760 273,558 +0.22(+3.36%)
Mar 23, 2023 6.580 6.910 6.530 6.540 538,040 +0.07(+1.08%)
Mar 22, 2023 6.600 6.795 6.450 6.470 217,638 -0.13(-1.97%)
Mar 21, 2023 6.510 6.805 6.421 6.600 278,593 +0.09(+1.38%)
Mar 20, 2023 6.390 6.580 6.100 6.510 354,382 +0.13(+2.04%)
Mar 17, 2023 6.050 6.870 6.050 6.380 884,148 +0.43(+7.23%)
Mar 16, 2023 6.240 6.290 5.860 5.950 564,011 -0.34(-5.41%)
Mar 15, 2023 6.390 6.590 6.205 6.290 671,522 -0.40(-5.98%)
Mar 14, 2023 6.270 6.750 6.090 6.690 1,000,464 +0.46(+7.38%)
Mar 13, 2023 5.480 6.460 5.180 6.230 1,973,967 +0.74(+13.48%)
Mar 10, 2023 4.800 5.720 4.640 5.490 3,566,449 +0.96(+21.19%)
Mar 09, 2023 4.430 5.590 4.360 4.530 4,023,645 +0.51(+12.69%)
Mar 08, 2023 3.930 4.030 3.820 4.020 144,220 +0.10(+2.55%)
Mar 07, 2023 3.910 4.080 3.840 3.920 101,792 +0.04(+1.03%)
Mar 06, 2023 4.230 4.230 3.800 3.880 371,941 -0.28(-6.73%)
Mar 03, 2023 3.990 4.180 3.980 4.160 117,410 +0.10(+2.46%)
Mar 02, 2023 4.000 4.080 3.940 4.060 60,887 +0.00(+0.00%)
Mar 01, 2023 4.140 4.190 3.970 4.060 132,275 -0.07(-1.69%)
Feb 28, 2023 4.060 4.200 4.060 4.130 98,097 +0.07(+1.72%)
Feb 27, 2023 4.150 4.160 4.030 4.060 65,007 -0.01(-0.25%)
Feb 24, 2023 4.150 4.150 4.000 4.070 122,345 -0.08(-1.93%)
Feb 23, 2023 4.170 4.221 4.020 4.150 72,188 +0.01(+0.24%)
Feb 22, 2023 4.050 4.230 4.045 4.140 104,123 +0.14(+3.50%)
Feb 21, 2023 4.120 4.184 4.000 4.000 128,152 -0.12(-2.91%)
Feb 17, 2023 4.200 4.250 4.050 4.120 124,278 -0.09(-2.14%)
Feb 16, 2023 4.250 4.350 4.180 4.210 70,437 -0.12(-2.77%)
Feb 15, 2023 4.220 4.360 4.190 4.330 134,688 +0.11(+2.61%)
Feb 14, 2023 4.220 4.265 4.160 4.220 168,708 -0.04(-0.94%)
Feb 13, 2023 4.280 4.335 4.194 4.260 113,989 -0.03(-0.70%)
Feb 10, 2023 4.340 4.340 4.210 4.290 81,178 -0.02(-0.46%)
Feb 09, 2023 4.560 4.565 4.295 4.310 64,898 -0.16(-3.58%)
Feb 08, 2023 4.500 4.580 4.410 4.470 98,825 -0.11(-2.40%)
Feb 07, 2023 4.760 4.760 4.400 4.580 134,815 -0.22(-4.58%)
Feb 06, 2023 4.860 4.950 4.670 4.800 238,158 -0.14(-2.83%)
Feb 03, 2023 4.730 4.999 4.570 4.940 375,260 +0.12(+2.49%)
Feb 02, 2023 4.790 5.030 4.460 4.820 497,529 +0.12(+2.55%)
Feb 01, 2023 4.440 4.770 4.405 4.700 251,682 +0.28(+6.33%)
Jan 31, 2023 4.430 4.560 4.380 4.420 170,934 +0.06(+1.38%)
Jan 30, 2023 4.220 4.460 4.190 4.360 263,110 +0.14(+3.32%)
Jan 27, 2023 4.220 4.350 4.130 4.220 259,901 -0.08(-1.86%)
Jan 26, 2023 4.200 4.320 4.082 4.300 101,987 +0.17(+4.12%)
Jan 25, 2023 4.230 4.240 3.985 4.130 178,093 -0.18(-4.18%)
Jan 24, 2023 4.390 4.560 4.310 4.310 108,346 -0.09(-2.05%)
Jan 23, 2023 4.240 4.430 4.200 4.400 225,768 +0.16(+3.77%)
Jan 20, 2023 4.090 4.270 4.050 4.240 197,711 +0.21(+5.21%)
Jan 19, 2023 4.020 4.125 3.985 4.030 101,748 -0.04(-0.98%)
Jan 18, 2023 4.150 4.280 4.010 4.070 215,528 -0.03(-0.73%)
Jan 17, 2023 4.140 4.240 4.080 4.100 147,649 -0.03(-0.73%)
Jan 13, 2023 4.040 4.135 4.000 4.130 85,412 +0.04(+0.98%)
Jan 12, 2023 4.080 4.136 3.990 4.090 177,925 +0.06(+1.49%)
Jan 11, 2023 4.070 4.220 4.000 4.030 111,639 +0.03(+0.75%)
Jan 10, 2023 4.010 4.110 3.970 4.000 89,467 -0.03(-0.74%)
Jan 09, 2023 3.950 4.090 3.940 4.030 104,414 +0.12(+3.07%)
Jan 06, 2023 3.950 4.045 3.840 3.910 189,342 +0.00(+0.00%)
Jan 05, 2023 3.950 4.050 3.810 3.910 116,033 -0.10(-2.49%)
Jan 04, 2023 3.780 4.080 3.650 4.010 285,888 +0.31(+8.38%)
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.