Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Latham Group Inc (NQ: SWIM )

3.740 +0.020 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
May 24, 2024 3.720 3.760 3.660 3.720 80,986 +0.03(+0.81%)
May 23, 2024 3.860 3.860 3.530 3.690 227,792 -0.15(-3.91%)
May 22, 2024 3.840 3.860 3.740 3.840 115,089 -0.02(-0.52%)
May 21, 2024 3.900 3.970 3.760 3.860 148,714 -0.09(-2.28%)
May 20, 2024 3.860 4.010 3.825 3.950 219,877 +0.09(+2.33%)
May 17, 2024 3.890 4.010 3.820 3.860 127,414 +0.01(+0.26%)
May 16, 2024 3.960 3.962 3.820 3.850 169,453 -0.11(-2.78%)
May 15, 2024 3.870 4.115 3.835 3.960 267,530 +0.14(+3.66%)
May 14, 2024 3.890 3.970 3.800 3.820 161,715 +0.04(+1.06%)
May 13, 2024 3.780 3.855 3.730 3.780 287,718 +0.08(+2.16%)
May 10, 2024 3.870 3.920 3.640 3.700 192,189 -0.15(-3.90%)
May 09, 2024 3.580 3.935 3.501 3.850 393,264 +0.15(+4.05%)
May 08, 2024 3.080 3.800 3.070 3.700 1,145,590 +0.71(+23.75%)
May 07, 2024 2.940 3.000 2.913 2.990 159,765 +0.04(+1.36%)
May 06, 2024 2.850 2.980 2.840 2.950 196,864 +0.14(+4.98%)
May 03, 2024 2.660 2.820 2.640 2.810 191,911 +0.21(+8.08%)
May 02, 2024 2.540 2.630 2.380 2.600 723,856 +0.12(+4.84%)
May 01, 2024 2.820 2.830 2.450 2.480 1,139,611 -0.32(-11.43%)
Apr 30, 2024 2.800 2.920 2.800 2.800 243,919 -0.14(-4.76%)
Apr 29, 2024 3.080 3.100 2.930 2.940 150,934 -0.11(-3.61%)
Apr 26, 2024 3.060 3.090 3.000 3.050 165,599 +0.01(+0.33%)
Apr 25, 2024 3.140 3.150 3.025 3.040 377,480 -0.11(-3.49%)
Apr 24, 2024 3.200 3.240 3.079 3.150 86,960 -0.04(-1.25%)
Apr 23, 2024 3.020 3.220 3.020 3.190 138,321 +0.14(+4.59%)
Apr 22, 2024 3.060 3.085 2.950 3.050 235,545 -0.02(-0.65%)
Apr 19, 2024 3.030 3.140 3.020 3.070 176,222 +0.01(+0.33%)
Apr 18, 2024 3.180 3.205 3.020 3.060 172,080 -0.12(-3.77%)
Apr 17, 2024 3.320 3.320 3.150 3.180 98,370 -0.10(-3.05%)
Apr 16, 2024 3.310 3.355 3.240 3.280 116,800 -0.09(-2.67%)
Apr 15, 2024 3.500 3.590 3.330 3.370 169,390 -0.07(-2.03%)
Apr 12, 2024 3.390 3.490 3.280 3.440 117,305 -0.01(-0.29%)
Apr 11, 2024 3.420 3.470 3.300 3.450 99,812 +0.05(+1.47%)
Apr 10, 2024 3.720 3.720 3.340 3.400 190,686 -0.27(-7.36%)
Apr 09, 2024 3.630 3.700 3.590 3.670 77,157 +0.08(+2.23%)
Apr 08, 2024 3.750 3.790 3.540 3.590 188,793 -0.17(-4.52%)
Apr 05, 2024 3.740 3.860 3.680 3.760 119,247 +0.08(+2.17%)
Apr 04, 2024 3.740 3.900 3.670 3.680 184,902 +0.06(+1.66%)
Apr 03, 2024 3.610 3.750 3.600 3.620 134,881 -0.01(-0.28%)
Apr 02, 2024 3.710 3.710 3.525 3.630 183,427 -0.14(-3.71%)
Apr 01, 2024 3.940 4.070 3.690 3.770 256,388 -0.19(-4.80%)
Mar 28, 2024 4.020 3.930 3.885 3.960 276,491 -0.04(-1.00%)
Mar 27, 2024 3.750 4.010 3.730 4.000 337,025 +0.28(+7.53%)
Mar 26, 2024 3.710 3.895 3.650 3.720 236,961 +0.02(+0.54%)
Mar 25, 2024 3.700 3.750 3.640 3.700 197,987 +0.06(+1.65%)
Mar 22, 2024 3.660 3.690 3.540 3.640 205,470 -0.06(-1.62%)
Mar 21, 2024 3.470 3.750 3.435 3.700 473,832 +0.26(+7.56%)
Mar 20, 2024 3.250 3.490 3.250 3.440 248,307 +0.22(+6.83%)
Mar 19, 2024 3.450 3.450 3.190 3.220 250,138 -0.18(-5.29%)
Mar 18, 2024 3.030 3.500 3.010 3.400 834,054 +0.53(+18.47%)
Mar 15, 2024 2.990 2.990 2.790 2.870 457,848 -0.06(-2.05%)
Mar 14, 2024 3.010 3.020 2.840 2.930 273,922 -0.15(-4.87%)
Mar 13, 2024 2.840 3.305 2.840 3.080 742,283 -0.20(-6.10%)
Mar 12, 2024 3.310 3.430 3.200 3.280 262,109 -0.02(-0.61%)
Mar 11, 2024 3.270 3.440 3.260 3.300 209,781 -0.08(-2.37%)
Mar 08, 2024 3.330 3.510 3.330 3.380 183,485 +0.04(+1.20%)
Mar 07, 2024 3.250 3.390 3.155 3.340 203,235 +0.21(+6.71%)
Mar 06, 2024 3.160 3.170 3.020 3.130 204,461 +0.08(+2.62%)
Mar 05, 2024 3.000 3.140 3.000 3.050 122,650 +0.04(+1.33%)
Mar 04, 2024 3.220 3.220 2.980 3.010 453,740 -0.23(-7.10%)
Mar 01, 2024 3.350 3.370 3.150 3.240 301,341 -0.15(-4.42%)
Feb 29, 2024 2.820 3.530 2.800 3.390 545,082 +0.65(+23.72%)
Feb 28, 2024 2.800 2.870 2.710 2.740 65,877 -0.11(-3.86%)
Feb 27, 2024 2.770 2.920 2.754 2.850 145,717 +0.13(+4.78%)
Feb 26, 2024 2.650 2.770 2.610 2.720 132,011 +0.03(+1.12%)
Feb 23, 2024 2.540 2.710 2.540 2.690 87,520 +0.03(+1.13%)
Feb 22, 2024 2.590 2.680 2.550 2.660 146,222 +0.07(+2.70%)
Feb 21, 2024 2.620 2.640 2.525 2.590 154,824 -0.05(-1.89%)
Feb 20, 2024 2.740 2.740 2.620 2.640 136,479 -0.11(-4.00%)
Feb 16, 2024 2.880 2.880 2.740 2.750 109,461 -0.15(-5.17%)
Feb 15, 2024 2.890 2.930 2.845 2.900 146,584 +0.03(+1.05%)
Feb 14, 2024 2.870 2.910 2.740 2.870 217,846 +0.02(+0.70%)
Feb 13, 2024 2.840 2.955 2.700 2.850 311,071 -0.19(-6.25%)
Feb 12, 2024 2.760 3.080 2.760 3.040 425,147 +0.26(+9.35%)
Feb 09, 2024 2.800 2.805 2.660 2.780 212,869 +0.06(+2.21%)
Feb 08, 2024 2.460 2.750 2.450 2.720 252,067 +0.26(+10.57%)
Feb 07, 2024 2.410 2.480 2.380 2.460 88,341 +0.03(+1.23%)
Feb 06, 2024 2.350 2.440 2.350 2.430 95,550 +0.11(+4.74%)
Feb 05, 2024 2.430 2.430 2.310 2.320 199,309 -0.18(-7.20%)
Feb 02, 2024 2.500 2.560 2.440 2.500 94,966 -0.05(-1.96%)
Feb 01, 2024 2.580 2.600 2.390 2.550 290,700 +0.02(+0.79%)
Jan 31, 2024 2.610 2.680 2.530 2.530 219,437 -0.11(-4.17%)
Jan 30, 2024 2.720 2.720 2.615 2.640 145,200 -0.11(-4.00%)
Jan 29, 2024 2.740 2.828 2.700 2.750 182,038 +0.01(+0.36%)
Jan 26, 2024 2.630 2.810 2.630 2.740 312,483 +0.14(+5.38%)
Jan 25, 2024 2.470 2.600 2.470 2.600 205,102 +0.16(+6.56%)
Jan 24, 2024 2.590 2.600 2.380 2.440 327,455 -0.12(-4.69%)
Jan 23, 2024 2.560 2.620 2.440 2.560 304,757 +0.06(+2.40%)
Jan 22, 2024 2.430 2.605 2.360 2.500 558,256 +0.14(+5.93%)
Jan 19, 2024 2.240 2.360 2.110 2.360 556,614 +0.15(+6.79%)
Jan 18, 2024 2.310 2.360 2.200 2.210 786,275 -0.09(-3.91%)
Jan 17, 2024 2.280 2.320 2.250 2.300 184,912 -0.04(-1.71%)
Jan 16, 2024 2.350 2.360 2.270 2.340 407,791 -0.01(-0.43%)
Jan 12, 2024 2.410 2.460 2.300 2.350 382,033 +0.00(+0.00%)
Jan 11, 2024 2.540 2.540 2.260 2.350 604,073 -0.19(-7.48%)
Jan 10, 2024 2.500 2.540 2.410 2.540 246,303 +0.04(+1.60%)
Jan 09, 2024 2.500 2.615 2.470 2.500 241,781 -0.07(-2.72%)
Jan 08, 2024 2.430 2.580 2.430 2.570 316,886 +0.14(+5.76%)
Jan 05, 2024 2.350 2.460 2.310 2.430 366,895 +0.07(+2.97%)
Jan 04, 2024 2.450 2.450 2.290 2.360 324,578 -0.09(-3.67%)
Jan 03, 2024 2.470 2.480 2.410 2.450 322,973 -0.05(-2.00%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.