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 (%)
Mar 29, 2019 5.712 5.731 5.430 5.498 719,821 -0.21(-3.74%)
Mar 28, 2019 5.886 5.962 5.614 5.712 401,630 -0.17(-2.97%)
Mar 27, 2019 5.974 6.071 5.877 5.886 224,602 -0.10(-1.62%)
Mar 26, 2019 6.013 6.149 5.906 5.984 269,278 +0.03(+0.49%)
Mar 25, 2019 6.081 6.129 5.930 5.954 292,054 -0.13(-2.08%)
Mar 22, 2019 6.197 6.275 6.032 6.081 235,959 -0.16(-2.49%)
Mar 21, 2019 6.032 6.324 6.032 6.236 226,732 +0.21(+3.55%)
Mar 20, 2019 5.993 6.120 5.945 6.022 250,088 +0.03(+0.49%)
Mar 19, 2019 5.993 6.022 5.925 5.993 172,922 +0.00(+0.00%)
Mar 18, 2019 5.896 5.993 5.838 5.993 266,492 +0.10(+1.65%)
Mar 15, 2019 5.886 5.945 5.780 5.896 792,812 +0.00(+0.00%)
Mar 14, 2019 5.877 5.935 5.721 5.896 404,637 +0.02(+0.33%)
Mar 13, 2019 6.003 6.081 5.850 5.877 210,476 -0.13(-2.10%)
Mar 12, 2019 6.042 6.061 5.896 6.003 258,418 -0.03(-0.48%)
Mar 11, 2019 5.916 6.032 5.780 6.032 286,832 +0.15(+2.48%)
Mar 08, 2019 5.848 5.920 5.741 5.886 210,634 +0.02(+0.33%)
Mar 07, 2019 5.945 5.984 5.838 5.867 249,065 +0.01(+0.17%)
Mar 06, 2019 5.993 5.993 5.818 5.857 251,091 -0.15(-2.43%)
Mar 05, 2019 5.964 6.032 5.867 6.003 367,203 +0.08(+1.31%)
Mar 04, 2019 6.129 6.158 5.828 5.925 532,441 -0.21(-3.48%)
Mar 01, 2019 6.188 6.222 6.022 6.139 449,270 -0.01(-0.16%)
Feb 28, 2019 6.072 6.168 5.994 6.149 384,237 +0.06(+0.95%)
Feb 27, 2019 5.975 6.206 5.975 6.091 318,649 +0.10(+1.61%)
Feb 26, 2019 5.956 6.062 5.864 5.994 641,341 +0.09(+1.47%)
Feb 25, 2019 5.908 6.023 5.860 5.908 526,849 -0.01(-0.16%)
Feb 22, 2019 6.014 6.091 5.850 5.917 551,912 -0.11(-1.76%)
Feb 21, 2019 6.014 6.158 5.908 6.023 480,062 -0.01(-0.16%)
Feb 20, 2019 6.072 6.168 5.888 6.033 754,596 +0.04(+0.64%)
Feb 19, 2019 6.756 6.929 5.811 5.994 2,062,002 -1.19(-16.51%)
Feb 15, 2019 6.939 7.305 6.905 7.180 518,916 +0.26(+3.76%)
Feb 14, 2019 6.900 6.987 6.843 6.920 283,696 +0.00(+0.00%)
Feb 13, 2019 6.871 6.949 6.765 6.920 306,155 +0.07(+0.98%)
Feb 12, 2019 6.698 6.958 6.698 6.852 363,234 +0.17(+2.60%)
Feb 11, 2019 6.611 6.708 6.505 6.679 290,888 +0.04(+0.58%)
Feb 08, 2019 6.679 6.717 6.592 6.640 276,838 -0.06(-0.86%)
Feb 07, 2019 6.900 6.958 6.679 6.698 272,109 -0.21(-3.07%)
Feb 06, 2019 6.881 7.016 6.804 6.910 315,779 +0.02(+0.28%)
Feb 05, 2019 7.016 7.074 6.823 6.891 466,025 -0.13(-1.79%)
Feb 04, 2019 7.016 7.127 6.987 7.016 480,713 +0.00(+0.00%)
Feb 01, 2019 7.296 7.324 6.997 7.016 354,245 -0.30(-4.08%)
Jan 31, 2019 7.353 7.700 7.276 7.315 581,310 -0.04(-0.52%)
Jan 30, 2019 7.151 7.382 7.064 7.353 326,544 +0.21(+2.97%)
Jan 29, 2019 7.132 7.170 6.977 7.141 265,329 +0.02(+0.27%)
Jan 28, 2019 6.987 7.204 6.935 7.122 488,699 +0.09(+1.23%)
Jan 25, 2019 6.862 7.050 6.852 7.035 423,973 +0.18(+2.67%)
Jan 24, 2019 6.833 6.871 6.746 6.852 275,023 +0.02(+0.28%)
Jan 23, 2019 6.756 6.838 6.515 6.833 277,690 +0.08(+1.14%)
Jan 22, 2019 6.708 6.785 6.602 6.756 342,314 +0.02(+0.29%)
Jan 18, 2019 6.679 6.756 6.573 6.737 755,079 +0.07(+1.01%)
Jan 17, 2019 6.351 6.688 6.341 6.669 488,515 +0.30(+4.69%)
Jan 16, 2019 6.274 6.399 6.216 6.370 203,220 +0.11(+1.69%)
Jan 15, 2019 6.149 6.293 6.004 6.264 318,092 +0.13(+2.04%)
Jan 14, 2019 6.158 6.187 5.985 6.139 402,028 -0.07(-1.09%)
Jan 11, 2019 5.937 6.226 5.937 6.206 387,449 +0.25(+4.21%)
Jan 10, 2019 5.908 5.985 5.811 5.956 307,959 +0.03(+0.49%)
Jan 09, 2019 5.763 5.994 5.763 5.927 270,443 +0.17(+3.02%)
Jan 08, 2019 5.667 5.802 5.599 5.754 268,238 +0.13(+2.23%)
Jan 07, 2019 5.493 5.705 5.445 5.628 254,878 +0.14(+2.64%)
Jan 04, 2019 5.397 5.542 5.329 5.484 339,407 +0.10(+1.79%)
Jan 03, 2019 5.464 5.503 5.368 5.387 172,633 -0.13(-2.44%)
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.