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 )

2.810 +0.210 (+8.08%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 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, 2022 3.740 3.770 3.580 3.590 501,734 -0.19(-5.03%)
Sep 29, 2022 4.160 4.160 3.720 3.780 527,838 -0.38(-9.13%)
Sep 28, 2022 4.010 4.210 3.941 4.160 482,085 +0.19(+4.79%)
Sep 27, 2022 3.910 4.010 3.845 3.970 506,332 +0.10(+2.58%)
Sep 26, 2022 4.000 4.030 3.870 3.870 733,262 -0.22(-5.38%)
Sep 23, 2022 4.100 4.110 3.995 4.090 580,559 -0.08(-1.92%)
Sep 22, 2022 4.320 4.410 4.030 4.170 792,642 -0.18(-4.14%)
Sep 21, 2022 4.410 4.530 4.320 4.350 725,413 -0.04(-0.91%)
Sep 20, 2022 4.730 4.810 4.370 4.390 725,823 -0.42(-8.73%)
Sep 19, 2022 4.830 4.900 4.745 4.810 579,739 -0.05(-1.03%)
Sep 16, 2022 5.000 5.000 4.845 4.860 1,106,255 -0.26(-5.08%)
Sep 15, 2022 5.180 5.320 5.040 5.120 872,557 -0.12(-2.29%)
Sep 14, 2022 5.150 5.260 4.950 5.240 1,157,926 +0.09(+1.75%)
Sep 13, 2022 5.320 5.350 5.110 5.150 1,541,610 -0.48(-8.53%)
Sep 12, 2022 5.670 5.810 5.520 5.630 1,010,815 +0.18(+3.30%)
Sep 09, 2022 5.440 5.505 5.265 5.450 974,630 +0.13(+2.44%)
Sep 08, 2022 5.360 5.520 5.190 5.320 604,833 -0.09(-1.66%)
Sep 07, 2022 5.230 5.430 5.060 5.410 2,862,099 -0.42(-7.20%)
Sep 06, 2022 5.670 5.970 5.530 5.830 412,021 +0.15(+2.64%)
Sep 02, 2022 5.850 5.940 5.630 5.680 321,412 -0.06(-1.05%)
Sep 01, 2022 5.590 5.760 5.430 5.740 390,737 +0.03(+0.53%)
Aug 31, 2022 5.890 6.060 5.655 5.710 419,496 -0.10(-1.72%)
Aug 30, 2022 5.990 6.230 5.701 5.810 304,050 -0.07(-1.19%)
Aug 29, 2022 5.770 5.970 5.730 5.880 391,684 +0.02(+0.34%)
Aug 26, 2022 6.320 6.628 5.820 5.860 337,031 -0.43(-6.84%)
Aug 25, 2022 6.080 6.420 6.080 6.290 464,575 +0.07(+1.13%)
Aug 24, 2022 6.110 6.360 5.980 6.220 394,527 +0.09(+1.47%)
Aug 23, 2022 6.380 6.510 6.120 6.130 511,429 -0.10(-1.61%)
Aug 22, 2022 6.030 6.240 5.995 6.230 528,808 +0.01(+0.16%)
Aug 19, 2022 6.610 6.630 6.120 6.220 538,796 -0.59(-8.66%)
Aug 18, 2022 6.770 6.875 6.620 6.810 322,060 +0.03(+0.44%)
Aug 17, 2022 7.630 7.630 6.635 6.780 471,890 -1.03(-13.19%)
Aug 16, 2022 7.370 7.920 7.200 7.810 569,287 +0.33(+4.41%)
Aug 15, 2022 7.300 7.500 7.070 7.480 687,098 +0.03(+0.40%)
Aug 12, 2022 6.350 7.520 6.290 7.450 816,629 +1.09(+17.14%)
Aug 11, 2022 5.740 7.060 5.740 6.360 927,323 +0.22(+3.58%)
Aug 10, 2022 6.070 6.280 6.070 6.140 891,535 +0.39(+6.78%)
Aug 09, 2022 6.460 6.470 5.670 5.750 644,896 -0.79(-12.08%)
Aug 08, 2022 6.040 6.665 5.890 6.540 830,731 +0.68(+11.60%)
Aug 05, 2022 5.680 5.905 5.440 5.860 662,620 +0.09(+1.56%)
Aug 04, 2022 5.620 5.935 5.550 5.770 718,349 +0.12(+2.12%)
Aug 03, 2022 5.290 5.735 5.260 5.650 691,466 +0.50(+9.71%)
Aug 02, 2022 5.260 5.285 5.020 5.150 752,518 -0.18(-3.38%)
Aug 01, 2022 5.440 5.478 5.100 5.330 735,049 -0.16(-2.91%)
Jul 29, 2022 5.670 5.670 5.310 5.490 652,271 -0.13(-2.31%)
Jul 28, 2022 5.810 5.910 5.350 5.620 1,007,154 -0.20(-3.44%)
Jul 27, 2022 5.780 5.885 5.580 5.820 466,927 +0.17(+3.01%)
Jul 26, 2022 5.640 5.860 5.540 5.650 413,449 -0.13(-2.25%)
Jul 25, 2022 6.030 6.050 5.700 5.780 1,061,304 -0.22(-3.67%)
Jul 22, 2022 6.010 6.030 5.720 6.000 898,713 +0.01(+0.17%)
Jul 21, 2022 6.630 6.770 5.970 5.990 731,273 -0.70(-10.46%)
Jul 20, 2022 6.280 6.720 6.190 6.690 766,044 +0.43(+6.87%)
Jul 19, 2022 5.940 6.270 5.810 6.260 544,804 +0.46(+7.93%)
Jul 18, 2022 6.030 6.210 5.770 5.800 657,114 -0.08(-1.36%)
Jul 15, 2022 5.860 6.000 5.640 5.880 691,356 +0.14(+2.44%)
Jul 14, 2022 5.780 5.860 5.570 5.740 746,126 -0.25(-4.17%)
Jul 13, 2022 5.730 6.260 5.380 5.990 1,296,725 -0.57(-8.69%)
Jul 12, 2022 6.370 6.750 6.370 6.560 1,017,200 +0.13(+2.02%)
Jul 11, 2022 6.320 6.480 6.190 6.430 623,696 -0.01(-0.16%)
Jul 08, 2022 6.210 6.569 6.120 6.440 1,027,037 +0.13(+2.06%)
Jul 07, 2022 5.860 6.325 5.860 6.310 1,032,518 +0.49(+8.42%)
Jul 06, 2022 6.460 6.500 5.710 5.820 1,547,261 -0.53(-8.35%)
Jul 05, 2022 6.650 6.705 6.270 6.350 1,865,251 -0.45(-6.62%)
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.