Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Latham Group Inc (NQ: SWIM )

3.190 +0.140 (+4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.