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:

Latham Group Inc (NQ: SWIM )

3.960 -0.040 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.