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:

The Beauty Health Co. (NQ: SKIN )

1.820 -0.150 (-7.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.950 2.000 1.810 1.820 4,574,793 -0.15(-7.61%)
Jun 14, 2024 2.030 2.030 1.930 1.970 1,558,489 -0.06(-2.96%)
Jun 13, 2024 2.050 2.120 1.935 2.030 1,868,548 -0.04(-1.93%)
Jun 12, 2024 2.120 2.175 2.040 2.070 3,182,291 +0.02(+0.98%)
Jun 11, 2024 1.870 2.130 1.861 2.050 3,899,585 +0.19(+10.51%)
Jun 10, 2024 2.010 2.020 1.850 1.855 1,503,504 -0.21(-9.95%)
Jun 07, 2024 2.050 2.065 1.980 2.060 1,261,100 -0.02(-0.96%)
Jun 06, 2024 2.090 2.130 2.070 2.080 710,462 -0.04(-1.89%)
Jun 05, 2024 2.130 2.170 2.080 2.120 806,981 +0.01(+0.47%)
Jun 04, 2024 2.140 2.240 2.075 2.110 1,774,142 -0.04(-1.86%)
Jun 03, 2024 2.240 2.259 2.100 2.150 1,245,368 -0.06(-2.71%)
May 31, 2024 2.200 2.260 2.150 2.210 1,408,339 +0.03(+1.38%)
May 30, 2024 2.250 2.290 2.160 2.180 1,255,500 -0.08(-3.54%)
May 29, 2024 2.410 2.430 2.240 2.260 1,117,398 -0.22(-8.87%)
May 28, 2024 2.560 2.590 2.410 2.480 928,089 -0.04(-1.59%)
May 24, 2024 2.580 2.590 2.490 2.520 1,003,848 -0.05(-1.95%)
May 23, 2024 2.650 2.695 2.500 2.570 1,025,076 -0.07(-2.65%)
May 22, 2024 2.640 2.760 2.620 2.640 972,834 -0.01(-0.38%)
May 21, 2024 2.580 2.670 2.490 2.650 2,014,469 +0.06(+2.32%)
May 20, 2024 2.700 2.760 2.530 2.590 1,083,303 -0.15(-5.47%)
May 17, 2024 2.780 2.780 2.690 2.740 951,987 -0.03(-1.08%)
May 16, 2024 2.770 2.810 2.710 2.770 1,140,740 +0.00(+0.00%)
May 15, 2024 2.760 2.850 2.690 2.770 1,094,030 -0.03(-1.07%)
May 14, 2024 2.810 2.895 2.745 2.800 2,089,522 +0.06(+2.38%)
May 13, 2024 2.720 2.820 2.630 2.735 2,504,106 -0.01(-0.18%)
May 10, 2024 3.200 3.590 2.630 2.740 6,584,900 -0.85(-23.68%)
May 09, 2024 3.450 3.630 3.390 3.590 3,823,424 +0.16(+4.66%)
May 08, 2024 3.270 3.440 3.230 3.430 1,325,597 +0.06(+1.78%)
May 07, 2024 3.430 3.470 3.360 3.370 429,541 -0.06(-1.75%)
May 06, 2024 3.400 3.520 3.400 3.430 938,747 +0.07(+2.08%)
May 03, 2024 3.290 3.390 3.200 3.360 1,300,674 +0.13(+4.02%)
May 02, 2024 3.240 3.355 3.120 3.230 1,368,586 +0.06(+1.89%)
May 01, 2024 3.220 3.280 3.110 3.170 2,331,417 -0.06(-1.86%)
Apr 30, 2024 3.200 3.295 3.140 3.230 1,139,862 +0.00(+0.00%)
Apr 29, 2024 3.260 3.415 3.190 3.230 1,067,442 -0.01(-0.31%)
Apr 26, 2024 3.200 3.340 3.030 3.240 1,432,691 +0.18(+5.88%)
Apr 25, 2024 3.100 3.130 2.930 3.060 2,494,945 -0.09(-2.86%)
Apr 24, 2024 3.230 3.265 3.130 3.150 1,280,001 -0.07(-2.17%)
Apr 23, 2024 3.310 3.430 3.220 3.220 1,186,083 -0.05(-1.53%)
Apr 22, 2024 3.260 3.360 3.205 3.270 1,408,904 +0.00(+0.00%)
Apr 19, 2024 3.400 3.480 3.220 3.270 1,625,267 -0.16(-4.66%)
Apr 18, 2024 3.320 3.515 3.258 3.430 1,890,369 +0.12(+3.63%)
Apr 17, 2024 3.580 3.610 3.310 3.310 772,251 -0.23(-6.50%)
Apr 16, 2024 3.510 3.640 3.410 3.540 711,001 -0.02(-0.56%)
Apr 15, 2024 3.710 3.740 3.410 3.560 2,483,015 -0.10(-2.73%)
Apr 12, 2024 3.730 3.840 3.585 3.660 4,202,229 -0.14(-3.68%)
Apr 11, 2024 3.820 3.910 3.775 3.800 1,076,134 -0.03(-0.78%)
Apr 10, 2024 3.660 3.870 3.660 3.830 1,175,497 -0.02(-0.52%)
Apr 09, 2024 3.690 3.920 3.690 3.850 1,387,528 +0.05(+1.32%)
Apr 08, 2024 3.770 3.840 3.665 3.800 2,500,809 +0.09(+2.43%)
Apr 05, 2024 3.820 3.820 3.670 3.710 845,444 -0.12(-3.13%)
Apr 04, 2024 3.960 4.090 3.810 3.830 1,250,236 -0.09(-2.30%)
Apr 03, 2024 4.000 4.030 3.880 3.920 917,528 -0.12(-2.97%)
Apr 02, 2024 4.180 4.230 4.000 4.040 1,188,864 -0.24(-5.61%)
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.