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 )

2.950 +0.140 (+4.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 2.710 2.760 2.620 2.630 242,549 -0.08(-2.95%)
Dec 28, 2023 2.680 2.750 2.650 2.710 348,663 +0.00(+0.00%)
Dec 27, 2023 2.750 2.770 2.650 2.710 624,311 -0.04(-1.45%)
Dec 26, 2023 2.810 2.810 2.720 2.750 338,216 +0.02(+0.73%)
Dec 22, 2023 2.690 2.780 2.690 2.730 788,947 +0.02(+0.74%)
Dec 21, 2023 2.710 2.750 2.540 2.710 755,220 +0.04(+1.50%)
Dec 20, 2023 2.880 2.910 2.640 2.670 335,052 -0.15(-5.32%)
Dec 19, 2023 2.830 2.910 2.727 2.820 373,606 +0.03(+1.08%)
Dec 18, 2023 2.800 2.830 2.645 2.790 222,025 -0.03(-1.06%)
Dec 15, 2023 2.930 3.010 2.800 2.820 640,757 -0.08(-2.76%)
Dec 14, 2023 2.730 2.945 2.720 2.900 712,701 +0.29(+11.11%)
Dec 13, 2023 2.350 2.630 2.285 2.610 562,184 +0.26(+11.30%)
Dec 12, 2023 2.320 2.410 2.215 2.345 588,943 +0.04(+1.52%)
Dec 11, 2023 2.460 2.460 2.230 2.310 388,811 -0.17(-6.85%)
Dec 08, 2023 2.520 2.520 2.429 2.480 134,157 +0.02(+0.81%)
Dec 07, 2023 2.550 2.550 2.410 2.460 185,729 -0.04(-1.60%)
Dec 06, 2023 2.450 2.590 2.450 2.500 206,016 +0.06(+2.46%)
Dec 05, 2023 2.580 2.630 2.440 2.440 202,668 -0.16(-6.15%)
Dec 04, 2023 2.450 2.610 2.450 2.600 394,136 +0.12(+4.84%)
Dec 01, 2023 2.310 2.545 2.260 2.480 861,420 +0.22(+9.73%)
Nov 30, 2023 2.370 2.370 2.250 2.260 246,036 -0.08(-3.42%)
Nov 29, 2023 2.440 2.550 2.325 2.340 236,910 -0.10(-4.10%)
Nov 28, 2023 2.440 2.470 2.392 2.440 111,045 +0.01(+0.41%)
Nov 27, 2023 2.410 2.459 2.370 2.430 336,579 +0.02(+0.83%)
Nov 24, 2023 2.430 2.460 2.389 2.410 78,389 +0.00(+0.00%)
Nov 22, 2023 2.440 2.481 2.350 2.410 102,194 -0.02(-0.82%)
Nov 21, 2023 2.580 2.580 2.420 2.430 146,938 -0.16(-6.18%)
Nov 20, 2023 2.560 2.620 2.500 2.590 167,670 -0.01(-0.38%)
Nov 17, 2023 2.630 2.655 2.300 2.600 218,022 +0.02(+0.78%)
Nov 16, 2023 2.680 2.700 2.340 2.580 168,655 -0.11(-4.09%)
Nov 15, 2023 2.570 2.780 2.570 2.690 442,280 +0.09(+3.46%)
Nov 14, 2023 2.240 2.700 2.240 2.600 1,002,712 +0.49(+23.22%)
Nov 13, 2023 2.170 2.265 2.090 2.110 321,395 -0.09(-4.09%)
Nov 10, 2023 2.250 2.291 2.160 2.200 260,661 -0.01(-0.68%)
Nov 09, 2023 2.350 2.350 2.205 2.215 341,113 -0.14(-5.94%)
Nov 08, 2023 2.590 2.590 2.250 2.355 250,747 -0.27(-10.46%)
Nov 07, 2023 2.300 2.669 2.300 2.630 517,009 +0.19(+7.79%)
Nov 06, 2023 2.540 2.540 2.415 2.440 337,289 -0.06(-2.40%)
Nov 03, 2023 2.490 2.690 2.460 2.500 278,973 +0.03(+1.21%)
Nov 02, 2023 2.340 2.480 2.300 2.470 345,607 +0.26(+11.76%)
Nov 01, 2023 2.280 2.280 2.145 2.210 255,523 -0.08(-3.49%)
Oct 31, 2023 2.190 2.320 2.165 2.290 302,447 +0.08(+3.62%)
Oct 30, 2023 2.160 2.235 2.150 2.210 278,429 +0.10(+4.74%)
Oct 27, 2023 2.240 2.240 2.060 2.110 207,298 -0.13(-5.80%)
Oct 26, 2023 2.220 2.280 2.160 2.240 310,712 +0.04(+1.82%)
Oct 25, 2023 2.190 2.210 2.035 2.200 346,772 +0.00(+0.00%)
Oct 24, 2023 2.400 2.400 2.180 2.200 377,414 -0.19(-7.95%)
Oct 23, 2023 2.410 2.510 2.360 2.390 270,814 -0.06(-2.45%)
Oct 20, 2023 2.360 2.505 2.315 2.450 280,690 +0.09(+3.81%)
Oct 19, 2023 2.300 2.480 2.245 2.360 311,376 +0.04(+1.72%)
Oct 18, 2023 2.600 2.600 2.305 2.320 177,588 -0.33(-12.45%)
Oct 17, 2023 2.410 2.675 2.410 2.650 271,073 +0.23(+9.50%)
Oct 16, 2023 2.340 2.429 2.290 2.420 401,981 +0.09(+3.86%)
Oct 13, 2023 2.400 2.420 2.290 2.330 231,895 -0.07(-2.92%)
Oct 12, 2023 2.490 2.490 2.320 2.400 292,547 -0.07(-2.83%)
Oct 11, 2023 2.520 2.590 2.455 2.470 162,600 -0.11(-4.26%)
Oct 10, 2023 2.470 2.605 2.470 2.580 177,860 +0.14(+5.74%)
Oct 09, 2023 2.370 2.450 2.262 2.440 297,396 +0.05(+2.09%)
Oct 06, 2023 2.420 2.500 2.380 2.390 321,907 -0.04(-1.65%)
Oct 05, 2023 2.500 2.530 2.380 2.430 177,142 -0.06(-2.41%)
Oct 04, 2023 2.620 2.620 2.460 2.490 174,387 -0.03(-1.19%)
Oct 03, 2023 2.660 2.660 2.500 2.520 223,087 -0.13(-4.91%)
Oct 02, 2023 2.770 2.810 2.620 2.650 261,807 -0.15(-5.36%)
Sep 29, 2023 2.800 2.940 2.750 2.800 235,695 +0.01(+0.36%)
Sep 28, 2023 2.560 2.835 2.560 2.790 397,851 +0.24(+9.41%)
Sep 27, 2023 2.420 2.570 2.400 2.550 531,078 +0.14(+5.81%)
Sep 26, 2023 2.410 2.440 2.395 2.410 302,471 -0.01(-0.41%)
Sep 25, 2023 2.460 2.445 2.410 2.420 259,956 -0.04(-1.63%)
Sep 22, 2023 2.550 2.550 2.440 2.460 256,248 +0.00(+0.00%)
Sep 21, 2023 2.500 2.560 2.450 2.460 379,039 -0.09(-3.53%)
Sep 20, 2023 2.560 2.635 2.500 2.550 388,337 -0.04(-1.54%)
Sep 19, 2023 2.580 2.650 2.540 2.590 345,918 +0.05(+1.97%)
Sep 18, 2023 2.740 2.740 2.510 2.540 546,848 -0.16(-5.93%)
Sep 15, 2023 2.970 3.030 2.690 2.700 793,130 -0.27(-9.09%)
Sep 14, 2023 2.990 3.050 2.950 2.970 404,669 -0.01(-0.34%)
Sep 13, 2023 2.900 3.040 2.780 2.980 553,394 +0.11(+3.83%)
Sep 12, 2023 3.000 3.010 2.850 2.870 675,514 -0.13(-4.33%)
Sep 11, 2023 3.170 3.200 2.980 3.000 370,731 -0.16(-5.06%)
Sep 08, 2023 3.220 3.220 3.110 3.160 294,016 -0.09(-2.77%)
Sep 07, 2023 3.350 3.390 3.195 3.250 391,032 -0.15(-4.41%)
Sep 06, 2023 3.690 3.690 3.320 3.400 268,017 -0.30(-8.11%)
Sep 05, 2023 3.700 3.750 3.580 3.700 281,178 -0.01(-0.27%)
Sep 01, 2023 3.730 3.880 3.700 3.710 359,496 +0.01(+0.27%)
Aug 31, 2023 3.760 3.850 3.690 3.700 145,131 -0.04(-1.07%)
Aug 30, 2023 3.760 3.865 3.720 3.740 269,799 -0.06(-1.58%)
Aug 29, 2023 3.600 3.805 3.550 3.800 216,535 +0.20(+5.56%)
Aug 28, 2023 3.660 3.660 3.500 3.600 380,640 -0.01(-0.28%)
Aug 25, 2023 3.950 3.950 3.595 3.610 201,886 -0.24(-6.23%)
Aug 24, 2023 3.970 3.995 3.840 3.850 167,949 -0.16(-3.99%)
Aug 23, 2023 3.940 4.060 3.900 4.010 248,912 +0.09(+2.30%)
Aug 22, 2023 3.920 4.030 3.900 3.920 296,892 +0.08(+2.08%)
Aug 21, 2023 3.970 4.015 3.800 3.840 546,874 -0.14(-3.52%)
Aug 18, 2023 4.020 4.080 3.940 3.980 391,060 -0.10(-2.45%)
Aug 17, 2023 4.130 4.210 4.055 4.080 490,161 +0.00(+0.00%)
Aug 16, 2023 3.990 4.165 3.990 4.080 363,765 -0.07(-1.69%)
Aug 15, 2023 4.240 4.260 4.140 4.150 301,463 -0.10(-2.35%)
Aug 14, 2023 4.230 4.295 4.145 4.250 541,893 +0.06(+1.43%)
Aug 11, 2023 4.050 4.270 3.970 4.190 383,170 +0.19(+4.75%)
Aug 10, 2023 4.380 4.450 3.950 4.000 577,736 -0.34(-7.83%)
Aug 09, 2023 4.250 4.560 4.029 4.340 844,247 -0.11(-2.47%)
Aug 08, 2023 4.150 4.770 3.970 4.450 2,964,542 +0.64(+16.80%)
Aug 07, 2023 3.860 3.880 3.760 3.810 512,724 -0.03(-0.78%)
Aug 04, 2023 3.890 3.900 3.770 3.840 643,978 +0.04(+1.05%)
Aug 03, 2023 3.790 3.910 3.760 3.800 445,479 -0.01(-0.26%)
Aug 02, 2023 3.850 3.860 3.775 3.810 267,531 -0.11(-2.81%)
Aug 01, 2023 3.900 3.940 3.770 3.920 222,305 -0.02(-0.51%)
Jul 31, 2023 3.990 4.055 3.895 3.940 279,108 -0.05(-1.25%)
Jul 28, 2023 4.030 4.050 3.930 3.990 222,380 +0.02(+0.50%)
Jul 27, 2023 4.110 4.160 3.940 3.970 472,311 -0.08(-1.98%)
Jul 26, 2023 3.960 4.220 3.960 4.050 305,266 +0.08(+2.02%)
Jul 25, 2023 3.970 4.045 3.820 3.970 364,333 -0.03(-0.75%)
Jul 24, 2023 4.250 4.290 3.910 4.000 332,344 -0.25(-5.88%)
Jul 21, 2023 4.230 4.330 4.090 4.250 321,391 +0.05(+1.19%)
Jul 20, 2023 4.180 4.230 4.100 4.200 229,166 +0.02(+0.48%)
Jul 19, 2023 4.110 4.240 4.070 4.180 296,954 +0.05(+1.21%)
Jul 18, 2023 4.220 4.420 4.030 4.130 335,205 -0.10(-2.36%)
Jul 17, 2023 4.220 4.290 4.015 4.230 423,294 -0.01(-0.24%)
Jul 14, 2023 4.200 4.740 3.930 4.240 943,038 -0.32(-7.02%)
Jul 13, 2023 4.390 4.620 4.290 4.560 646,926 +0.17(+3.87%)
Jul 12, 2023 3.930 4.400 3.825 4.390 1,018,448 +0.60(+15.83%)
Jul 11, 2023 3.650 3.820 3.610 3.790 410,639 +0.17(+4.70%)
Jul 10, 2023 3.540 3.630 3.520 3.620 375,015 +0.07(+1.97%)
Jul 07, 2023 3.470 3.647 3.470 3.550 396,631 +0.12(+3.50%)
Jul 06, 2023 3.640 3.640 3.370 3.430 315,874 -0.16(-4.46%)
Jul 05, 2023 3.800 3.815 3.580 3.590 250,754 -0.24(-6.27%)
Jul 03, 2023 3.700 3.845 3.670 3.830 236,056 +0.12(+3.37%)
Jun 30, 2023 3.800 3.885 3.705 3.705 342,960 -0.09(-2.50%)
Jun 29, 2023 3.450 3.810 3.450 3.800 744,714 +0.34(+9.83%)
Jun 28, 2023 3.270 3.470 3.270 3.460 228,515 +0.17(+5.17%)
Jun 27, 2023 3.210 3.335 3.170 3.290 267,189 +0.10(+3.13%)
Jun 26, 2023 3.200 3.392 3.180 3.190 650,051 -0.02(-0.62%)
Jun 23, 2023 3.060 3.390 3.000 3.210 2,056,141 +0.09(+2.88%)
Jun 22, 2023 3.110 3.155 2.980 3.120 326,037 +0.00(+0.00%)
Jun 21, 2023 3.200 3.250 3.100 3.120 315,236 -0.10(-3.11%)
Jun 20, 2023 3.330 3.340 3.160 3.220 337,131 -0.13(-3.88%)
Jun 16, 2023 3.400 3.450 3.300 3.350 328,943 -0.01(-0.30%)
Jun 15, 2023 3.380 3.420 3.289 3.360 348,954 +0.80(+31.25%)
May 08, 2023 2.450 2.640 2.410 2.560 434,931 +0.14(+5.79%)
May 05, 2023 2.330 2.450 2.280 2.420 175,417 +0.16(+7.08%)
May 04, 2023 2.440 2.490 2.260 2.260 316,282 -0.21(-8.50%)
May 03, 2023 2.360 2.590 2.360 2.470 367,067 +0.08(+3.35%)
May 02, 2023 2.440 2.490 2.350 2.390 233,468 -0.11(-4.40%)
May 01, 2023 2.430 2.620 2.405 2.500 420,865 +0.09(+3.73%)
Apr 28, 2023 2.300 2.480 2.265 2.410 310,262 +0.08(+3.43%)
Apr 27, 2023 2.180 2.330 2.120 2.330 347,706 +0.17(+7.87%)
Apr 26, 2023 2.190 2.190 2.115 2.160 319,810 -0.06(-2.70%)
Apr 25, 2023 2.300 2.310 2.220 2.220 242,124 -0.11(-4.72%)
Apr 24, 2023 2.230 2.335 2.210 2.330 367,787 +0.08(+3.56%)
Apr 21, 2023 2.280 2.310 2.240 2.250 206,649 -0.05(-2.17%)
Apr 20, 2023 2.370 2.390 2.290 2.300 341,430 -0.10(-4.17%)
Apr 19, 2023 2.370 2.420 2.350 2.400 211,644 -0.01(-0.41%)
Apr 18, 2023 2.400 2.420 2.300 2.410 185,484 +0.05(+2.12%)
Apr 17, 2023 2.310 2.388 2.265 2.360 270,727 +0.04(+1.72%)
Apr 14, 2023 2.350 2.450 2.295 2.320 357,471 -0.01(-0.43%)
Apr 13, 2023 2.300 2.375 2.250 2.330 403,298 +0.07(+3.10%)
Apr 12, 2023 2.440 2.480 2.260 2.260 391,287 -0.17(-7.00%)
Apr 11, 2023 2.430 2.550 2.390 2.430 323,185 -0.04(-1.62%)
Apr 10, 2023 2.570 2.595 2.360 2.470 438,174 -0.08(-3.14%)
Apr 06, 2023 2.500 2.575 2.365 2.550 461,048 +0.07(+2.82%)
Apr 05, 2023 2.670 2.710 2.480 2.480 320,666 -0.22(-8.15%)
Apr 04, 2023 2.780 2.780 2.645 2.700 511,734 -0.05(-1.82%)
Apr 03, 2023 2.850 2.910 2.690 2.750 380,033 -0.11(-3.85%)
Mar 31, 2023 2.910 2.978 2.810 2.860 350,751 +0.08(+2.88%)
Mar 30, 2023 3.030 3.030 2.750 2.780 363,918 -0.07(-2.46%)
Mar 29, 2023 2.920 2.920 2.805 2.850 230,008 +0.03(+1.06%)
Mar 28, 2023 2.790 2.880 2.790 2.820 302,003 -0.01(-0.35%)
Mar 27, 2023 2.790 2.878 2.710 2.830 372,863 +0.15(+5.60%)
Mar 24, 2023 2.610 2.710 2.550 2.680 462,324 +0.03(+0.94%)
Mar 23, 2023 2.710 2.840 2.590 2.655 470,421 -0.06(-2.03%)
Mar 22, 2023 3.030 3.110 2.700 2.710 411,334 -0.32(-10.56%)
Mar 21, 2023 2.920 3.070 2.890 3.030 679,647 +0.18(+6.32%)
Mar 20, 2023 3.010 3.010 2.810 2.850 777,061 -0.12(-4.04%)
Mar 17, 2023 3.130 3.217 2.950 2.970 796,006 -0.19(-6.01%)
Mar 16, 2023 3.170 3.255 2.990 3.160 790,740 -0.09(-2.77%)
Mar 15, 2023 3.140 3.310 3.110 3.250 589,624 -0.01(-0.31%)
Mar 14, 2023 3.250 3.285 3.010 3.260 996,390 +0.17(+5.50%)
Mar 13, 2023 3.070 3.160 3.000 3.090 602,037 -0.07(-2.22%)
Mar 10, 2023 3.520 3.530 3.120 3.160 426,368 -0.39(-10.99%)
Mar 09, 2023 4.070 4.100 3.530 3.550 375,591 -0.50(-12.35%)
Mar 08, 2023 3.860 4.348 3.830 4.050 1,001,998 +0.17(+4.38%)
Mar 07, 2023 3.440 3.960 3.440 3.880 757,912 +0.52(+15.48%)
Mar 06, 2023 3.500 3.500 3.285 3.360 377,628 -0.14(-4.00%)
Mar 03, 2023 3.270 3.535 3.195 3.500 445,395 +0.25(+7.69%)
Mar 02, 2023 3.170 3.275 3.130 3.250 250,908 +0.01(+0.31%)
Mar 01, 2023 3.180 3.385 3.180 3.240 326,156 +0.06(+1.89%)
Feb 28, 2023 3.200 3.320 3.140 3.180 282,851 -0.01(-0.31%)
Feb 27, 2023 3.180 3.290 3.135 3.190 273,799 +0.07(+2.24%)
Feb 24, 2023 3.090 3.134 3.050 3.120 211,852 -0.05(-1.58%)
Feb 23, 2023 3.200 3.260 3.090 3.170 230,072 -0.02(-0.47%)
Feb 22, 2023 3.350 3.390 3.170 3.185 388,513 -0.17(-5.21%)
Feb 21, 2023 4.030 4.030 3.350 3.360 296,200 -0.65(-16.21%)
Feb 17, 2023 3.960 4.020 3.845 4.010 204,237 +0.10(+2.56%)
Feb 16, 2023 3.880 4.020 3.790 3.910 290,762 -0.06(-1.51%)
Feb 15, 2023 3.770 3.990 3.770 3.970 250,422 +0.14(+3.66%)
Feb 14, 2023 3.850 3.920 3.785 3.830 165,465 -0.02(-0.52%)
Feb 13, 2023 3.850 3.925 3.695 3.850 266,050 -0.01(-0.26%)
Feb 10, 2023 3.870 4.070 3.854 3.860 227,930 -0.04(-1.03%)
Feb 09, 2023 4.060 4.200 3.862 3.900 203,261 -0.11(-2.74%)
Feb 08, 2023 3.990 4.100 3.940 4.010 231,294 -0.04(-0.99%)
Feb 07, 2023 4.150 4.150 3.920 4.050 317,018 -0.05(-1.22%)
Feb 06, 2023 4.390 4.400 4.050 4.100 369,623 -0.30(-6.82%)
Feb 03, 2023 4.490 4.520 4.365 4.400 583,572 -0.12(-2.65%)
Feb 02, 2023 4.580 4.620 4.410 4.520 768,602 +0.18(+4.15%)
Feb 01, 2023 4.370 4.400 4.240 4.340 470,477 -0.06(-1.36%)
Jan 31, 2023 4.350 4.510 4.311 4.400 523,701 +0.06(+1.38%)
Jan 30, 2023 4.150 4.550 4.090 4.340 500,137 +0.19(+4.58%)
Jan 27, 2023 3.770 4.182 3.710 4.150 344,913 +0.36(+9.50%)
Jan 26, 2023 3.740 3.820 3.650 3.790 260,943 +0.13(+3.55%)
Jan 25, 2023 3.580 3.700 3.470 3.660 200,046 -0.01(-0.27%)
Jan 24, 2023 3.640 3.760 3.595 3.670 279,899 -0.01(-0.27%)
Jan 23, 2023 3.470 3.770 3.400 3.680 424,346 +0.21(+6.05%)
Jan 20, 2023 3.570 3.570 3.240 3.470 585,337 -0.12(-3.34%)
Jan 19, 2023 3.700 3.700 3.480 3.590 278,584 -0.16(-4.27%)
Jan 18, 2023 3.860 3.950 3.720 3.750 217,679 -0.09(-2.34%)
Jan 17, 2023 3.770 3.940 3.690 3.840 396,728 +0.05(+1.32%)
Jan 13, 2023 3.740 3.850 3.660 3.790 337,508 -0.01(-0.26%)
Jan 12, 2023 3.650 3.850 3.515 3.800 513,959 +0.16(+4.40%)
Jan 11, 2023 3.580 3.660 3.510 3.640 433,388 +0.03(+0.83%)
Jan 10, 2023 3.370 3.645 3.270 3.610 416,257 +0.22(+6.49%)
Jan 09, 2023 3.280 3.510 3.280 3.390 494,296 +0.17(+5.28%)
Jan 06, 2023 3.380 3.400 3.220 3.220 331,599 -0.14(-4.17%)
Jan 05, 2023 3.370 3.540 3.210 3.360 479,052 -0.02(-0.59%)
Jan 04, 2023 3.460 3.585 3.295 3.380 445,712 -0.04(-1.17%)
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.