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

Tile Shop Hldgs (NQ: TTS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 8.972 8.972 8.972 0 +0.00(+0.00%)
Dec 28, 2017 8.925 8.972 8.785 8.972 301,888 +0.00(+0.00%)
Dec 27, 2017 9.018 9.065 8.832 8.972 492,663 +0.05(+0.52%)
Dec 26, 2017 8.972 9.159 8.878 8.925 333,599 +0.00(+0.00%)
Dec 22, 2017 8.972 9.065 8.785 8.925 659,971 -0.14(-1.55%)
Dec 21, 2017 8.832 9.112 8.738 9.065 541,306 +0.19(+2.11%)
Dec 20, 2017 9.065 9.252 8.738 8.878 748,995 -0.23(-2.56%)
Dec 19, 2017 8.832 9.205 8.785 9.112 1,175,520 +0.42(+4.84%)
Dec 18, 2017 8.598 8.878 8.504 8.691 720,648 +0.14(+1.64%)
Dec 15, 2017 8.458 8.691 8.271 8.551 2,942,166 +0.09(+1.11%)
Dec 14, 2017 8.504 8.598 8.318 8.458 700,876 -0.05(-0.55%)
Dec 13, 2017 8.271 8.575 8.271 8.504 799,085 +0.19(+2.25%)
Dec 12, 2017 8.504 8.691 8.271 8.318 745,998 -0.09(-1.11%)
Dec 11, 2017 8.551 8.738 8.271 8.411 971,126 -0.19(-2.17%)
Dec 08, 2017 8.271 9.018 8.177 8.598 1,664,892 +0.51(+6.36%)
Dec 07, 2017 7.897 8.177 7.850 8.084 2,292,874 +0.14(+1.76%)
Dec 06, 2017 7.850 7.990 7.710 7.944 723,988 +0.12(+1.49%)
Dec 05, 2017 7.897 7.944 7.710 7.827 459,191 +0.02(+0.30%)
Dec 04, 2017 7.897 7.948 7.757 7.804 1,045,894 -0.05(-0.60%)
Dec 01, 2017 7.850 7.944 7.687 7.850 992,536 +0.09(+1.20%)
Nov 30, 2017 8.084 8.177 7.757 7.757 733,420 -0.23(-2.92%)
Nov 29, 2017 7.804 8.131 7.804 7.990 1,257,829 +0.23(+3.01%)
Nov 28, 2017 7.850 7.897 7.687 7.757 1,025,594 -0.05(-0.60%)
Nov 27, 2017 8.084 8.173 7.804 7.804 1,323,392 -0.28(-3.47%)
Nov 24, 2017 7.944 8.084 7.804 8.084 286,645 +0.09(+1.17%)
Nov 22, 2017 8.271 8.318 7.944 7.990 477,921 -0.14(-1.72%)
Nov 21, 2017 7.804 8.131 7.663 8.131 730,946 +0.33(+4.19%)
Nov 20, 2017 8.037 8.062 7.757 7.804 936,158 -0.23(-2.91%)
Nov 17, 2017 7.850 8.107 7.733 8.037 744,793 +0.19(+2.38%)
Nov 16, 2017 7.663 7.944 7.663 7.850 877,241 +0.19(+2.44%)
Nov 15, 2017 7.757 7.804 7.617 7.663 585,513 -0.19(-2.38%)
Nov 14, 2017 7.710 7.850 7.550 7.850 704,749 +0.19(+2.44%)
Nov 13, 2017 7.990 8.059 7.617 7.663 1,125,415 -0.33(-4.09%)
Nov 10, 2017 8.037 8.177 7.917 7.990 572,092 +0.05(+0.59%)
Nov 09, 2017 7.944 8.084 7.804 7.944 567,738 +0.00(+0.00%)
Nov 08, 2017 7.757 7.944 7.663 7.944 403,216 +0.19(+2.41%)
Nov 07, 2017 7.944 8.037 7.663 7.757 668,144 -0.19(-2.35%)
Nov 06, 2017 7.897 8.131 7.804 7.944 511,732 +0.00(+0.00%)
Nov 03, 2017 8.084 8.131 7.920 7.944 533,486 -0.09(-1.16%)
Nov 02, 2017 8.037 8.177 7.897 8.037 667,473 +0.00(+0.00%)
Nov 01, 2017 8.037 8.131 7.874 8.037 699,714 +0.05(+0.58%)
Oct 31, 2017 8.177 8.271 7.944 7.990 942,614 -0.23(-2.84%)
Oct 30, 2017 8.271 8.318 8.126 8.224 971,802 +0.00(+0.00%)
Oct 27, 2017 8.642 8.828 8.178 8.224 1,515,440 -0.51(-5.85%)
Oct 26, 2017 8.549 8.875 8.410 8.735 1,438,213 +0.33(+3.87%)
Oct 25, 2017 8.456 8.596 8.317 8.410 931,846 +0.05(+0.56%)
Oct 24, 2017 8.967 9.014 8.317 8.363 1,304,737 -0.42(-4.76%)
Oct 23, 2017 8.363 8.875 8.363 8.782 2,371,847 +0.65(+8.00%)
Oct 20, 2017 8.085 8.224 7.899 8.131 1,366,706 +0.19(+2.34%)
Oct 19, 2017 8.038 8.085 7.806 7.945 1,466,624 -0.28(-3.39%)
Oct 18, 2017 7.667 8.271 7.667 8.224 2,623,289 +0.51(+6.63%)
Oct 17, 2017 8.410 8.410 7.620 7.713 2,749,870 -0.14(-1.78%)
Oct 16, 2017 7.759 8.038 7.667 7.852 1,477,337 +0.09(+1.20%)
Oct 13, 2017 7.759 7.899 7.667 7.759 844,365 +0.00(+0.00%)
Oct 12, 2017 7.899 7.945 7.713 7.759 1,573,878 -0.19(-2.34%)
Oct 11, 2017 7.899 8.038 7.806 7.945 1,043,267 +0.00(+0.00%)
Oct 10, 2017 7.945 8.085 7.829 7.945 1,098,881 -0.05(-0.58%)
Oct 09, 2017 8.038 8.131 7.759 7.992 1,409,849 -0.05(-0.58%)
Oct 06, 2017 7.992 8.271 7.945 8.038 2,170,943 +0.05(+0.58%)
Oct 05, 2017 7.899 8.038 7.713 7.992 2,117,126 +0.09(+1.18%)
Oct 04, 2017 7.852 8.224 7.852 7.899 3,149,686 +0.05(+0.59%)
Oct 03, 2017 8.224 8.642 7.667 7.852 16,898,192 -4.41(-35.98%)
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.