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

Talis Biomedical Corp (NQ: TLIS )

4.380 +0.220 (+5.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 4.210 4.484 4.000 4.380 51,017 +0.22(+5.29%)
Aug 29, 2024 4.180 4.490 4.100 4.160 27,608 +0.07(+1.59%)
Aug 28, 2024 3.870 4.095 3.870 4.095 3,922 +0.21(+5.41%)
Aug 27, 2024 3.930 3.970 3.761 3.885 17,604 -0.16(-3.84%)
Aug 26, 2024 3.710 4.190 3.420 4.040 65,709 -0.48(-10.60%)
Aug 23, 2024 4.270 4.643 4.269 4.519 24,702 +0.23(+5.46%)
Aug 22, 2024 4.160 4.890 4.160 4.285 22,801 -0.14(-3.27%)
Aug 21, 2024 4.280 4.430 4.240 4.430 15,288 +0.18(+4.24%)
Aug 20, 2024 4.043 4.500 4.043 4.250 73,704 -0.16(-3.63%)
Aug 19, 2024 4.450 4.470 4.380 4.410 11,566 +0.05(+1.15%)
Aug 16, 2024 4.070 4.380 3.941 4.360 34,794 +0.22(+5.31%)
Aug 15, 2024 4.030 4.200 4.030 4.140 10,165 +0.13(+3.24%)
Aug 14, 2024 3.990 4.215 3.895 4.010 61,988 -0.09(-2.20%)
Aug 13, 2024 4.165 4.165 4.070 4.100 20,513 +0.14(+3.54%)
Aug 12, 2024 3.780 4.120 3.780 3.960 42,397 +0.20(+5.32%)
Aug 09, 2024 3.970 4.235 3.750 3.760 17,845 -0.45(-10.69%)
Aug 08, 2024 4.400 4.550 3.930 4.210 80,628 -0.34(-7.47%)
Aug 07, 2024 4.520 5.000 4.160 4.550 315,446 -4.43(-49.33%)
Aug 06, 2024 9.150 9.350 8.708 8.980 100,631 +0.11(+1.24%)
Aug 05, 2024 8.710 9.000 8.600 8.870 11,134 -0.03(-0.34%)
Aug 02, 2024 9.000 9.000 8.405 8.900 2,443 +0.10(+1.14%)
Aug 01, 2024 8.880 9.000 8.760 8.800 11,212 +0.12(+1.44%)
Jul 31, 2024 8.675 8.675 8.675 8.675 441 +0.20(+2.36%)
Jul 30, 2024 8.460 8.590 8.400 8.475 12,471 -0.01(-0.06%)
Jul 29, 2024 8.530 8.630 8.400 8.480 1,505 +0.15(+1.80%)
Jul 26, 2024 8.700 8.700 8.330 8.330 5,588 -0.33(-3.81%)
Jul 25, 2024 8.520 8.660 8.520 8.660 2,145 +0.04(+0.46%)
Jul 24, 2024 8.390 8.620 8.300 8.620 2,892 -0.02(-0.23%)
Jul 23, 2024 8.650 8.740 8.541 8.640 3,310 -0.02(-0.23%)
Jul 22, 2024 8.660 8.660 8.660 8.660 508 -0.08(-0.92%)
Jul 19, 2024 8.740 8.740 8.740 8.740 1,393 -0.00(-0.06%)
Jul 18, 2024 8.745 8.745 8.745 8.745 1,522 +0.21(+2.40%)
Jul 17, 2024 8.600 8.830 8.540 8.540 1,396 -0.14(-1.61%)
Jul 16, 2024 8.510 8.830 8.500 8.680 16,751 +0.24(+2.84%)
Jul 15, 2024 8.440 8.440 8.440 8.440 326 -0.06(-0.71%)
Jul 12, 2024 8.410 8.745 8.386 8.500 9,851 +0.18(+2.16%)
Jul 11, 2024 8.525 8.525 8.320 8.320 6,462 -0.19(-2.23%)
Jul 10, 2024 8.500 8.663 8.450 8.510 9,682 -0.19(-2.18%)
Jul 09, 2024 8.700 8.700 8.700 8.700 1,301 +0.08(+0.99%)
Jul 08, 2024 8.551 8.860 8.551 8.615 7,630 -0.06(-0.69%)
Jul 05, 2024 8.610 8.880 8.600 8.675 4,476 +0.08(+0.87%)
Jul 03, 2024 8.670 8.860 8.436 8.600 8,566 +0.10(+1.18%)
Jul 02, 2024 8.990 8.990 8.350 8.500 10,107 +0.07(+0.83%)
Jul 01, 2024 8.350 8.880 8.307 8.430 8,244 -0.23(-2.68%)
Jun 28, 2024 8.400 8.900 8.310 8.662 9,272 +0.05(+0.54%)
Jun 27, 2024 8.250 8.890 8.250 8.615 7,447 +0.12(+1.35%)
Jun 26, 2024 8.510 8.510 8.260 8.500 7,285 -0.30(-3.41%)
Jun 25, 2024 8.500 8.938 8.500 8.800 1,667 +0.26(+3.04%)
Jun 24, 2024 8.802 8.802 8.530 8.540 1,180 -0.32(-3.61%)
Jun 21, 2024 8.510 8.860 8.320 8.860 14,327 +0.16(+1.84%)
Jun 20, 2024 8.250 8.900 8.250 8.700 16,138 +0.41(+4.95%)
Jun 18, 2024 8.500 8.500 8.290 8.290 2,518 -0.31(-3.60%)
Jun 17, 2024 8.870 9.018 8.550 8.600 16,175 -0.31(-3.48%)
Jun 14, 2024 8.910 8.910 8.910 8.910 796 -0.08(-0.94%)
Jun 13, 2024 9.105 9.105 8.995 8.995 507 -0.16(-1.69%)
Jun 12, 2024 9.060 9.150 8.890 9.150 4,245 +0.15(+1.67%)
Jun 11, 2024 9.250 9.250 8.880 9.000 13,136 -0.18(-1.91%)
Jun 10, 2024 9.175 9.175 9.175 9.175 415 +0.03(+0.27%)
Jun 07, 2024 9.100 9.150 9.000 9.150 2,367 +0.12(+1.36%)
Jun 06, 2024 9.000 9.250 8.880 9.027 4,927 -0.12(-1.35%)
Jun 05, 2024 8.970 9.530 8.970 9.150 13,748 -0.13(-1.45%)
Jun 04, 2024 9.285 9.285 9.285 9.285 903 +0.04(+0.38%)
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.