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 (%)
Feb 28, 2022 17.00 17.72 16.90 17.49 926,709 +0.55(+3.25%)
Feb 25, 2022 16.24 16.95 16.34 16.94 401,538 +0.51(+3.10%)
Feb 24, 2022 14.52 16.46 14.52 16.43 465,204 +1.07(+6.97%)
Feb 23, 2022 17.38 17.53 15.25 15.36 694,760 -1.88(-10.90%)
Feb 22, 2022 16.94 17.93 16.79 17.24 1,299,749 +0.32(+1.89%)
Feb 18, 2022 16.92 0 +0.06(+0.36%)
Feb 17, 2022 17.39 17.78 16.75 16.86 255,085 -0.71(-4.04%)
Feb 16, 2022 16.94 17.70 16.82 17.57 218,147 +0.53(+3.11%)
Feb 15, 2022 17.14 17.51 16.84 17.04 412,618 +0.15(+0.89%)
Feb 14, 2022 16.92 17.44 16.68 16.89 387,285 -0.16(-0.94%)
Feb 11, 2022 17.50 17.64 16.56 17.05 403,375 -0.36(-2.07%)
Feb 10, 2022 17.17 18.20 16.96 17.41 491,673 -0.39(-2.19%)
Feb 09, 2022 17.34 18.10 17.15 17.80 516,666 +0.72(+4.22%)
Feb 08, 2022 16.58 17.20 16.33 17.08 329,514 +0.34(+2.03%)
Feb 07, 2022 16.70 17.37 16.34 16.74 487,599 +0.10(+0.60%)
Feb 04, 2022 15.83 16.73 15.52 16.64 555,522 +0.84(+5.32%)
Feb 03, 2022 16.50 15.69 15.80 504,901 -1.17(-6.89%)
Feb 02, 2022 17.01 17.05 16.38 16.97 378,881 -0.04(-0.24%)
Feb 01, 2022 16.70 17.18 16.18 17.01 603,885 +0.33(+1.98%)
Jan 31, 2022 15.17 16.68 675,439 +1.51(+9.95%)
Jan 28, 2022 14.40 15.19 13.54 15.17 990,175 +0.77(+5.35%)
Jan 27, 2022 15.33 15.45 14.37 14.40 860,049 -0.84(-5.51%)
Jan 26, 2022 15.45 16.12 15.00 15.24 812,718 +0.24(+1.60%)
Jan 25, 2022 15.48 15.89 14.89 15.00 1,065,818 -0.94(-5.90%)
Jan 24, 2022 15.79 16.15 14.64 15.94 1,748,493 -0.29(-1.82%)
Jan 21, 2022 16.57 16.92 16.10 16.23 1,384,985 -0.55(-3.25%)
Jan 20, 2022 18.78 18.83 16.39 16.78 1,392,648 -1.73(-9.35%)
Jan 19, 2022 18.97 19.09 18.16 18.51 662,143 -0.28(-1.49%)
Jan 18, 2022 19.45 19.53 18.39 18.79 1,080,346 -1.13(-5.67%)
Jan 14, 2022 19.92 0 -0.03(-0.15%)
Jan 13, 2022 20.26 20.66 19.58 19.95 885,278 -0.30(-1.48%)
Jan 12, 2022 19.99 20.55 19.62 20.25 1,110,114 +0.42(+2.12%)
Jan 11, 2022 19.35 20.08 19.07 19.83 770,786 +0.38(+1.95%)
Jan 10, 2022 19.70 20.49 19.11 19.45 2,567,895 -0.92(-4.52%)
Jan 07, 2022 19.75 20.65 19.27 20.37 8,284,388 +0.34(+1.70%)
Jan 06, 2022 20.75 21.26 19.75 20.03 1,184,618 -0.93(-4.44%)
Jan 05, 2022 21.85 21.85 20.37 20.96 1,572,881 -2.67(-11.30%)
Jan 04, 2022 25.00 25.35 23.14 23.63 480,547 -1.53(-6.08%)
Jan 03, 2022 25.24 26.06 24.70 25.16 381,732 +0.13(+0.51%)
Dec 31, 2021 24.94 25.49 24.30 25.03 224,421 +0.22(+0.89%)
Dec 30, 2021 24.90 25.51 24.13 24.81 327,883 +0.37(+1.51%)
Dec 29, 2021 24.32 24.54 23.39 24.44 288,677 +0.09(+0.37%)
Dec 28, 2021 24.94 24.94 23.98 24.35 250,161 -0.62(-2.48%)
Dec 27, 2021 24.81 25.96 24.36 24.97 319,342 +0.41(+1.67%)
Dec 23, 2021 24.12 24.65 23.86 24.56 261,733 +0.42(+1.74%)
Dec 22, 2021 22.30 24.32 21.74 24.14 306,258 +1.62(+7.19%)
Dec 21, 2021 21.85 22.98 21.67 22.52 483,233 +1.00(+4.65%)
Dec 20, 2021 22.42 22.54 21.00 21.52 625,197 -0.65(-2.93%)
Dec 17, 2021 22.39 23.14 21.60 22.17 1,450,466 -0.74(-3.23%)
Dec 16, 2021 25.22 27.25 22.66 22.91 715,848 -2.38(-9.41%)
Dec 15, 2021 25.16 25.58 24.04 25.29 837,520 +0.09(+0.36%)
Dec 14, 2021 23.76 25.56 23.76 25.20 429,687 +0.70(+2.86%)
Dec 13, 2021 24.88 26.15 24.00 24.50 494,890 -0.70(-2.78%)
Dec 10, 2021 24.62 25.25 24.25 25.20 408,770 +0.54(+2.19%)
Dec 09, 2021 25.75 26.08 24.52 24.66 339,067 -0.90(-3.52%)
Dec 08, 2021 25.86 26.24 24.85 25.56 338,215 -0.22(-0.85%)
Dec 07, 2021 24.02 25.88 24.02 25.78 776,228 +2.04(+8.59%)
Dec 06, 2021 24.68 25.58 23.65 23.74 913,830 -1.36(-5.42%)
Dec 03, 2021 26.18 26.42 24.42 25.10 585,889 -0.80(-3.09%)
Dec 02, 2021 26.28 26.43 24.72 25.90 698,816 -0.23(-0.88%)
Dec 01, 2021 26.18 26.99 25.21 26.13 1,285,913 +0.36(+1.40%)
Nov 30, 2021 23.62 25.93 23.36 25.77 2,195,956 +2.32(+9.89%)
Nov 29, 2021 23.55 23.91 23.55 23.45 646,284 +0.33(+1.43%)
Nov 26, 2021 22.92 23.44 22.42 23.12 188,250 -0.14(-0.60%)
Nov 24, 2021 22.49 23.34 21.43 23.26 324,495 +0.25(+1.09%)
Nov 23, 2021 22.66 23.79 22.66 23.01 627,623 +0.15(+0.66%)
Nov 22, 2021 21.95 22.96 21.95 22.86 370,553 +0.38(+1.69%)
Nov 19, 2021 21.92 23.12 21.04 22.48 678,407 +0.55(+2.51%)
Nov 18, 2021 22.17 22.40 21.84 21.93 328,873 -0.43(-1.92%)
Nov 17, 2021 22.32 22.66 21.19 22.36 285,365 +0.15(+0.68%)
Nov 16, 2021 22.53 23.58 21.79 22.21 791,359 -0.36(-1.60%)
Nov 15, 2021 23.33 24.27 22.35 22.57 656,897 -0.87(-3.71%)
Nov 12, 2021 22.34 23.78 22.24 23.44 659,269 +1.64(+7.52%)
Nov 11, 2021 20.80 22.93 20.39 21.80 950,397 +1.78(+8.89%)
Nov 10, 2021 16.59 20.02 1,970,789 +3.46(+20.89%)
Nov 09, 2021 15.86 16.60 15.68 16.56 553,501 +0.66(+4.15%)
Nov 08, 2021 16.19 16.72 15.68 15.90 333,748 -0.15(-0.93%)
Nov 05, 2021 15.80 16.16 15.65 16.05 272,379 +0.39(+2.49%)
Nov 04, 2021 15.90 15.90 15.28 15.66 237,473 +0.05(+0.32%)
Nov 03, 2021 15.54 15.80 15.18 15.61 186,499 +0.07(+0.45%)
Nov 02, 2021 15.67 15.91 14.91 15.54 201,007 -0.17(-1.08%)
Nov 01, 2021 15.36 16.11 15.67 15.71 263,351 +0.31(+2.01%)
Oct 29, 2021 15.36 15.91 14.92 15.40 139,995 +0.03(+0.20%)
Oct 28, 2021 15.30 15.76 15.18 15.37 112,043 +0.22(+1.45%)
Oct 27, 2021 15.92 16.26 14.92 15.15 353,858 -0.76(-4.78%)
Oct 26, 2021 16.00 15.91 276,784 +0.03(+0.19%)
Oct 25, 2021 15.36 16.02 15.23 15.88 271,018 +0.50(+3.25%)
Oct 22, 2021 14.71 15.61 14.68 15.38 239,135 +0.48(+3.22%)
Oct 21, 2021 14.30 15.10 14.26 14.90 216,179 +0.49(+3.40%)
Oct 20, 2021 13.79 14.43 13.43 14.41 437,996 +0.86(+6.35%)
Oct 19, 2021 14.11 14.11 13.21 13.55 356,978 -0.14(-1.02%)
Oct 18, 2021 13.09 14.20 13.09 13.69 576,729 +0.49(+3.71%)
Oct 15, 2021 13.56 13.87 13.01 13.20 1,368,866 -0.26(-1.93%)
Oct 14, 2021 13.66 13.99 13.31 13.46 351,766 +0.26(+1.97%)
Oct 13, 2021 13.18 13.66 12.87 13.20 353,133 +0.02(+0.15%)
Oct 12, 2021 13.05 13.27 12.69 13.18 200,817 +0.29(+2.25%)
Oct 11, 2021 13.08 13.66 12.81 12.89 136,482 -0.21(-1.60%)
Oct 08, 2021 13.56 14.32 12.97 13.10 196,717 -0.52(-3.82%)
Oct 07, 2021 13.94 14.34 13.55 13.62 230,438 -0.29(-2.08%)
Oct 06, 2021 14.17 14.85 13.85 13.91 391,113 -0.44(-3.07%)
Oct 05, 2021 14.61 15.22 14.32 14.35 280,681 -0.27(-1.85%)
Oct 04, 2021 15.21 15.69 14.35 14.62 341,836 -0.72(-4.69%)
Oct 01, 2021 16.40 16.83 15.27 15.34 443,436 -1.06(-6.46%)
Sep 30, 2021 17.07 17.07 16.29 16.40 621,710 -0.67(-3.93%)
Sep 29, 2021 16.82 17.42 16.62 17.07 300,852 +0.31(+1.85%)
Sep 28, 2021 16.84 16.96 16.17 16.76 718,516 -0.14(-0.83%)
Sep 27, 2021 17.88 18.30 16.55 16.90 657,133 -0.94(-5.27%)
Sep 24, 2021 17.69 17.89 17.32 17.84 332,863 +0.04(+0.22%)
Sep 23, 2021 17.48 18.19 17.22 17.80 258,598 +0.36(+2.06%)
Sep 22, 2021 17.59 17.99 17.18 17.44 366,255 -0.11(-0.63%)
Sep 21, 2021 17.84 17.95 17.28 17.55 459,002 -0.01(-0.06%)
Sep 20, 2021 17.74 18.09 17.36 17.56 260,881 -0.41(-2.28%)
Sep 17, 2021 17.72 18.18 17.11 17.97 831,029 +0.25(+1.41%)
Sep 16, 2021 17.74 17.90 17.43 17.72 279,718 -0.18(-1.01%)
Sep 15, 2021 17.81 18.50 17.59 17.90 325,446 +0.07(+0.39%)
Sep 14, 2021 17.50 18.41 17.32 17.83 638,630 +0.23(+1.31%)
Sep 13, 2021 18.44 18.61 17.51 17.60 310,700 -0.60(-3.30%)
Sep 10, 2021 20.53 20.53 18.20 18.20 675,137 -2.29(-11.18%)
Sep 09, 2021 20.54 20.99 20.30 20.49 142,929 +0.05(+0.24%)
Sep 08, 2021 21.45 21.66 20.03 20.44 233,812 -1.11(-5.15%)
Sep 07, 2021 22.21 22.28 21.43 21.55 195,576 -0.65(-2.93%)
Sep 03, 2021 22.31 22.63 22.09 22.20 183,460 -0.16(-0.72%)
Sep 02, 2021 22.25 22.52 22.00 22.36 159,025 +0.00(+0.00%)
Sep 01, 2021 22.18 22.53 21.97 22.36 160,742 +0.39(+1.78%)
Aug 31, 2021 22.06 22.27 21.66 21.97 240,388 -0.18(-0.81%)
Aug 30, 2021 22.06 22.65 21.68 22.15 139,457 +0.03(+0.14%)
Aug 27, 2021 21.70 22.58 21.62 22.12 428,351 +0.47(+2.17%)
Aug 26, 2021 21.64 22.33 21.32 21.65 340,247 +0.00(+0.00%)
Aug 25, 2021 21.96 22.09 21.40 21.65 505,691 -0.27(-1.23%)
Aug 24, 2021 21.50 21.97 21.09 21.92 145,996 +0.35(+1.62%)
Aug 23, 2021 21.94 22.49 21.36 21.57 149,432 -0.17(-0.78%)
Aug 20, 2021 20.96 21.90 20.55 21.74 821,217 +0.74(+3.52%)
Aug 19, 2021 21.04 21.80 20.75 21.00 203,620 -0.21(-0.99%)
Aug 18, 2021 22.37 22.50 21.18 21.21 516,025 -1.13(-5.06%)
Aug 17, 2021 22.10 22.55 21.56 22.34 249,887 +0.22(+0.99%)
Aug 16, 2021 22.08 23.00 21.89 22.12 274,939 +0.04(+0.18%)
Aug 13, 2021 21.72 22.54 20.88 22.08 386,706 +0.31(+1.42%)
Aug 12, 2021 20.70 22.05 20.55 21.77 264,521 +0.97(+4.66%)
Aug 11, 2021 19.86 21.16 19.51 20.80 778,203 +0.65(+3.23%)
Aug 10, 2021 19.85 20.63 19.81 20.15 760,174 +0.31(+1.59%)
Aug 09, 2021 20.49 20.91 19.46 19.84 354,292 -0.63(-3.10%)
Aug 06, 2021 22.01 22.41 19.89 20.47 857,038 -1.15(-5.32%)
Aug 05, 2021 25.35 26.11 21.31 21.62 1,115,287 -4.83(-18.26%)
Aug 04, 2021 26.34 26.99 26.21 26.45 281,659 -0.05(-0.19%)
Aug 03, 2021 26.90 28.04 25.94 26.50 233,170 -0.33(-1.23%)
Aug 02, 2021 27.54 28.16 26.53 26.83 224,253 -0.45(-1.65%)
Jul 30, 2021 28.69 28.90 27.15 27.28 298,916 -1.32(-4.62%)
Jul 29, 2021 28.46 28.76 28.12 28.60 208,292 +0.24(+0.85%)
Jul 28, 2021 28.77 28.96 27.86 28.36 122,830 -0.34(-1.18%)
Jul 27, 2021 28.26 28.75 27.80 28.70 117,586 +0.46(+1.63%)
Jul 26, 2021 28.40 28.57 27.68 28.24 203,215 -0.07(-0.25%)
Jul 23, 2021 27.71 28.57 27.21 28.31 239,625 +0.55(+1.98%)
Jul 22, 2021 28.21 28.57 27.27 27.76 191,281 -0.53(-1.87%)
Jul 21, 2021 28.24 28.66 27.77 28.29 160,311 +0.11(+0.39%)
Jul 20, 2021 27.85 28.67 27.39 28.18 204,433 +0.53(+1.92%)
Jul 19, 2021 26.12 27.67 25.74 27.65 335,765 +0.61(+2.26%)
Jul 16, 2021 28.87 29.40 26.92 27.04 469,640 -1.66(-5.78%)
Jul 15, 2021 28.79 29.40 28.51 28.70 318,807 -0.11(-0.38%)
Jul 14, 2021 30.11 30.11 28.61 28.81 143,019 -0.99(-3.32%)
Jul 13, 2021 29.91 30.69 29.68 29.80 457,609 -0.48(-1.59%)
Jul 12, 2021 30.68 30.73 29.76 30.28 248,403 -0.05(-0.16%)
Jul 09, 2021 31.31 31.85 30.05 30.33 230,940 -0.64(-2.07%)
Jul 08, 2021 30.54 31.26 29.67 30.97 518,035 +0.12(+0.39%)
Jul 07, 2021 30.24 31.34 29.80 30.85 705,003 +0.48(+1.58%)
Jul 06, 2021 31.45 31.45 29.08 30.37 740,821 -0.81(-2.60%)
Jul 02, 2021 32.00 32.10 31.06 31.18 447,281 -0.73(-2.29%)
Jul 01, 2021 32.18 32.30 31.05 31.91 1,295,709 -0.05(-0.16%)
Jun 30, 2021 32.19 32.58 31.43 31.96 529,318 +0.02(+0.06%)
Jun 29, 2021 31.42 32.18 30.98 31.94 444,007 +0.70(+2.24%)
Jun 28, 2021 30.39 32.00 29.87 31.24 1,030,992 +0.85(+2.80%)
Jun 25, 2021 31.27 31.70 30.17 30.39 3,067,306 -0.66(-2.13%)
Jun 24, 2021 30.95 31.59 30.66 31.05 271,104 +0.25(+0.81%)
Jun 23, 2021 30.21 31.04 29.77 30.80 339,802 +0.81(+2.70%)
Jun 22, 2021 30.25 30.66 29.70 29.99 364,326 -0.39(-1.28%)
Jun 21, 2021 29.60 31.19 29.60 30.38 338,056 +0.90(+3.05%)
Jun 18, 2021 28.29 29.67 28.29 29.48 1,477,686 +0.72(+2.50%)
Jun 17, 2021 28.94 29.82 28.40 28.76 465,063 -0.18(-0.62%)
Jun 16, 2021 28.31 29.14 28.01 28.94 487,573 +0.78(+2.77%)
Jun 15, 2021 28.48 28.96 28.11 28.16 254,248 -0.33(-1.16%)
Jun 14, 2021 27.87 28.62 27.64 28.49 241,401 +0.68(+2.45%)
Jun 11, 2021 27.68 28.01 27.38 27.81 276,397 +0.28(+1.02%)
Jun 10, 2021 27.38 27.84 27.12 27.53 571,477 +0.09(+0.33%)
Jun 09, 2021 27.86 28.19 27.26 27.44 285,052 -0.48(-1.72%)
Jun 08, 2021 28.00 28.39 27.74 27.92 386,981 +0.03(+0.11%)
Jun 07, 2021 28.98 29.43 27.05 27.89 358,308 -1.08(-3.73%)
Jun 04, 2021 29.90 30.28 28.49 28.97 182,995 -0.67(-2.26%)
Jun 03, 2021 30.62 30.62 28.66 29.64 291,418 -1.04(-3.39%)
Jun 02, 2021 31.39 31.61 29.66 30.68 335,840 -0.38(-1.22%)
Jun 01, 2021 31.24 31.81 30.42 31.06 183,870 +0.00(+0.00%)
May 28, 2021 30.06 31.19 29.51 31.06 347,944 +1.14(+3.81%)
May 27, 2021 30.12 30.17 29.04 29.92 312,663 -0.28(-0.93%)
May 26, 2021 29.98 30.72 29.40 30.20 546,999 +0.30(+1.00%)
May 25, 2021 29.74 30.48 29.61 29.90 589,880 +0.31(+1.05%)
May 24, 2021 30.25 30.88 29.01 29.59 286,348 -0.09(-0.30%)
May 21, 2021 30.05 30.26 28.49 29.68 264,213 -0.03(-0.10%)
May 20, 2021 31.89 32.43 29.51 29.71 385,338 -1.91(-6.04%)
May 19, 2021 31.20 31.73 29.02 31.62 458,290 -0.07(-0.22%)
May 18, 2021 32.89 34.73 31.61 31.69 1,029,376 -1.01(-3.09%)
May 17, 2021 31.81 33.26 31.53 32.70 521,206 +0.89(+2.80%)
May 14, 2021 30.08 31.98 29.45 31.81 560,290 +2.18(+7.36%)
May 13, 2021 28.74 29.75 28.50 29.63 548,449 +0.97(+3.38%)
May 12, 2021 29.79 30.07 28.21 28.66 534,088 -1.29(-4.31%)
May 11, 2021 28.91 30.50 28.24 29.95 553,981 +0.33(+1.11%)
May 10, 2021 28.88 30.26 28.10 29.62 309,114 +0.71(+2.46%)
May 07, 2021 26.41 29.26 26.14 28.91 983,711 +2.58(+9.80%)
May 06, 2021 25.73 26.98 25.50 26.33 451,451 +0.40(+1.54%)
May 05, 2021 25.74 26.29 25.05 25.93 1,104,973 +0.79(+3.14%)
May 04, 2021 25.79 26.34 25.00 25.14 835,956 -0.87(-3.34%)
May 03, 2021 26.00 26.52 24.99 26.01 549,159 +0.01(+0.04%)
Apr 30, 2021 26.23 26.78 25.99 26.00 591,000 -0.88(-3.27%)
Apr 29, 2021 28.63 28.98 26.55 26.88 2,067,706 -1.43(-5.05%)
Apr 28, 2021 26.94 28.80 26.11 28.31 957,156 +0.81(+2.95%)
Apr 27, 2021 26.83 28.57 25.85 27.50 1,025,673 -0.10(-0.36%)
Apr 26, 2021 27.45 27.69 25.05 27.60 1,802,950 +0.35(+1.28%)
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.