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

Tusimple Holdings Inc Cl A (NQ: TSP )

0.2500 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 6, 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 (%)
Feb 06, 2024 0.2500 0 -0.02(-5.66%)
Feb 05, 2024 0.2808 0.2863 0.2574 0.2650 2,507,507 -0.04(-11.93%)
Feb 02, 2024 0.2666 0.3448 0.2627 0.3009 7,141,683 +0.03(+9.34%)
Feb 01, 2024 0.2400 0.3475 0.2352 0.2752 18,431,952 +0.04(+19.44%)
Jan 31, 2024 0.2700 0.2800 0.2151 0.2304 45,356,864 -0.06(-20.52%)
Jan 30, 2024 0.3149 0.3260 0.2833 0.2899 9,442,473 -0.04(-10.80%)
Jan 29, 2024 0.3500 0.3699 0.3156 0.3250 6,837,161 -0.04(-11.11%)
Jan 26, 2024 0.3500 0.3971 0.3500 0.3656 2,661,843 -0.01(-1.54%)
Jan 25, 2024 0.3400 0.4286 0.3265 0.3713 6,216,087 +0.04(+11.80%)
Jan 24, 2024 0.3600 0.4081 0.3200 0.3321 3,539,222 -0.04(-10.51%)
Jan 23, 2024 0.4200 0.4300 0.3610 0.3711 4,120,443 -0.07(-15.39%)
Jan 22, 2024 0.4600 0.5000 0.3900 0.4386 8,206,208 -0.04(-8.22%)
Jan 19, 2024 0.4951 0.5453 0.4645 0.4779 5,950,649 -0.01(-2.49%)
Jan 18, 2024 0.3592 0.5400 0.3572 0.4901 20,275,532 +0.11(+29.28%)
Jan 17, 2024 0.3567 0.4341 0.2900 0.3791 17,322,252 -0.33(-46.33%)
Jan 16, 2024 0.7206 0.7798 0.6900 0.7064 1,026,618 -0.03(-3.89%)
Jan 12, 2024 0.7700 0.8082 0.7300 0.7350 761,361 -0.03(-3.92%)
Jan 11, 2024 0.7840 0.7840 0.7455 0.7650 722,235 -0.01(-1.80%)
Jan 10, 2024 0.7431 0.7875 0.7351 0.7790 789,114 +0.04(+5.94%)
Jan 09, 2024 0.8000 0.8101 0.7328 0.7353 987,918 -0.09(-10.72%)
Jan 08, 2024 0.7367 0.8300 0.7367 0.8236 992,409 +0.07(+9.81%)
Jan 05, 2024 0.7377 0.7749 0.7200 0.7500 1,373,692 +0.01(+1.23%)
Jan 04, 2024 0.7600 0.7767 0.7400 0.7409 1,448,932 -0.02(-2.51%)
Jan 03, 2024 0.8000 0.8170 0.7530 0.7600 2,235,636 -0.05(-6.17%)
Jan 02, 2024 0.8678 0.8881 0.8100 0.8100 1,676,430 -0.07(-7.72%)
Dec 29, 2023 0.8742 0.9100 0.8610 0.8778 1,352,551 +0.01(+0.78%)
Dec 28, 2023 0.8400 0.8999 0.8432 0.8710 975,008 +0.03(+3.30%)
Dec 27, 2023 0.8900 0.8907 0.8428 0.8432 973,899 -0.04(-4.90%)
Dec 26, 2023 0.8700 0.9100 0.8698 0.8866 791,294 +0.01(+1.37%)
Dec 22, 2023 0.8695 0.8800 0.8570 0.8746 575,548 +0.02(+2.08%)
Dec 21, 2023 0.9086 0.9399 0.8514 0.8568 916,640 -0.03(-3.89%)
Dec 20, 2023 0.9200 0.9708 0.8900 0.8915 1,055,619 -0.05(-5.58%)
Dec 19, 2023 0.8924 0.9800 0.8924 0.9442 785,758 +0.03(+3.76%)
Dec 18, 2023 0.9300 0.9767 0.9001 0.9100 758,744 -0.04(-4.21%)
Dec 15, 2023 1.000 1.000 0.9201 0.9500 3,403,029 -0.03(-3.06%)
Dec 14, 2023 0.9982 1.070 0.9600 0.9800 1,957,265 -0.03(-2.97%)
Dec 13, 2023 0.9000 1.010 0.8700 1.010 1,550,245 +0.10(+11.00%)
Dec 12, 2023 0.9400 0.9400 0.8816 0.9099 1,149,696 -0.04(-4.22%)
Dec 11, 2023 0.9900 1.010 0.9300 0.9500 2,071,336 -0.05(-5.00%)
Dec 08, 2023 1.070 1.110 0.9989 1.000 952,741 -0.07(-6.54%)
Dec 07, 2023 1.070 1.140 1.050 1.070 766,619 +0.00(+0.00%)
Dec 06, 2023 1.120 1.170 1.060 1.070 1,091,728 -0.01(-0.93%)
Dec 05, 2023 1.010 1.170 1.000 1.080 2,917,802 +0.08(+8.39%)
Dec 04, 2023 0.9500 1.010 0.9500 0.9964 1,093,983 +0.06(+6.02%)
Dec 01, 2023 0.8500 0.9500 0.8200 0.9398 2,137,656 +0.09(+10.43%)
Nov 30, 2023 0.9256 0.9256 0.8510 0.8510 3,397,694 -0.08(-8.36%)
Nov 29, 2023 0.9100 1.011 0.9100 0.9286 1,040,220 -0.00(-0.17%)
Nov 28, 2023 0.8700 0.9499 0.8600 0.9302 792,731 +0.06(+6.92%)
Nov 27, 2023 0.8900 0.9194 0.8611 0.8700 727,943 -0.03(-3.61%)
Nov 24, 2023 0.8822 0.9177 0.8705 0.9026 304,904 +0.01(+1.22%)
Nov 22, 2023 0.9026 0.9207 0.8710 0.8917 659,597 -0.01(-1.45%)
Nov 21, 2023 0.9560 0.9560 0.8801 0.9048 881,276 -0.05(-5.48%)
Nov 20, 2023 0.8900 1.020 0.8883 0.9573 2,248,585 +0.06(+7.00%)
Nov 17, 2023 0.9200 0.9200 0.8600 0.8947 2,697,994 -0.02(-1.86%)
Nov 16, 2023 1.010 1.040 0.8800 0.9117 4,247,313 -0.13(-12.34%)
Nov 15, 2023 0.9200 1.120 0.9116 1.040 1,774,288 +0.10(+11.11%)
Nov 14, 2023 0.9701 0.9718 0.8870 0.9360 1,714,106 -0.01(-0.65%)
Nov 13, 2023 0.9874 1.000 0.9037 0.9421 1,566,491 -0.05(-5.32%)
Nov 10, 2023 0.9500 1.010 0.9199 0.9950 817,694 +0.05(+4.74%)
Nov 09, 2023 1.050 1.060 0.9500 0.9500 668,855 -0.10(-9.52%)
Nov 08, 2023 1.090 1.090 1.020 1.050 498,586 -0.03(-2.78%)
Nov 07, 2023 1.110 1.130 1.060 1.080 435,847 -0.06(-5.26%)
Nov 06, 2023 1.210 1.210 1.070 1.140 991,642 -0.05(-4.20%)
Nov 03, 2023 1.250 1.375 1.175 1.190 1,613,865 -0.03(-2.46%)
Nov 02, 2023 1.000 1.280 1.000 1.220 2,199,763 +0.21(+20.79%)
Nov 01, 2023 1.060 1.060 0.9500 1.010 2,000,773 -0.06(-5.61%)
Oct 31, 2023 1.000 1.110 0.9601 1.070 1,009,150 +0.09(+9.15%)
Oct 30, 2023 1.040 1.080 0.9708 0.9803 670,927 -0.05(-4.83%)
Oct 27, 2023 1.020 1.070 0.9652 1.030 928,772 +0.00(+0.00%)
Oct 26, 2023 0.9900 1.050 0.9821 1.030 605,927 +0.04(+4.43%)
Oct 25, 2023 1.030 1.070 0.9550 0.9863 1,012,851 -0.06(-6.07%)
Oct 24, 2023 1.010 1.130 1.005 1.050 1,173,257 +0.07(+6.98%)
Oct 23, 2023 1.010 1.030 0.9550 0.9815 907,263 -0.04(-3.77%)
Oct 20, 2023 0.9800 1.040 0.9555 1.020 730,840 +0.05(+4.97%)
Oct 19, 2023 1.020 1.040 0.9600 0.9717 843,538 -0.04(-3.79%)
Oct 18, 2023 1.050 1.050 0.9861 1.010 741,304 -0.04(-3.81%)
Oct 17, 2023 1.080 1.110 1.042 1.050 901,501 -0.05(-4.98%)
Oct 16, 2023 1.070 1.130 1.040 1.105 989,133 +0.04(+4.25%)
Oct 13, 2023 1.160 1.180 1.050 1.060 1,069,953 -0.11(-9.40%)
Oct 12, 2023 1.280 1.305 1.150 1.170 884,420 -0.10(-7.87%)
Oct 11, 2023 1.370 1.405 1.240 1.270 822,214 -0.09(-6.62%)
Oct 10, 2023 1.250 1.400 1.248 1.360 824,280 +0.14(+11.48%)
Oct 09, 2023 1.180 1.230 1.160 1.220 695,383 +0.02(+1.67%)
Oct 06, 2023 1.200 1.230 1.150 1.200 912,719 -0.03(-2.44%)
Oct 05, 2023 1.300 1.310 1.200 1.230 946,770 -0.07(-5.75%)
Oct 04, 2023 1.330 1.350 1.300 1.305 333,354 -0.02(-1.14%)
Oct 03, 2023 1.430 1.430 1.300 1.320 1,006,603 -0.13(-8.97%)
Oct 02, 2023 1.550 1.550 1.450 1.450 897,196 -0.11(-7.05%)
Sep 29, 2023 1.590 1.640 1.495 1.560 959,161 +0.00(+0.00%)
Sep 28, 2023 1.590 1.600 1.495 1.560 1,260,978 +0.04(+2.63%)
Sep 27, 2023 1.460 1.575 1.450 1.520 1,135,414 +0.07(+4.83%)
Sep 26, 2023 1.370 1.470 1.350 1.450 867,127 +0.05(+3.57%)
Sep 25, 2023 1.370 1.445 1.390 1.400 764,300 +0.02(+1.45%)
Sep 22, 2023 1.410 1.459 1.365 1.380 711,559 -0.04(-2.82%)
Sep 21, 2023 1.490 1.525 1.420 1.420 1,116,825 -0.13(-8.39%)
Sep 20, 2023 1.510 1.610 1.490 1.550 796,669 +0.01(+0.65%)
Sep 19, 2023 1.610 1.610 1.445 1.540 1,436,251 -0.07(-4.35%)
Sep 18, 2023 1.650 1.670 1.560 1.610 1,642,641 -0.04(-2.42%)
Sep 15, 2023 1.510 1.740 1.500 1.650 3,086,671 +0.16(+10.74%)
Sep 14, 2023 1.480 1.510 1.420 1.490 1,933,674 +0.01(+0.68%)
Sep 13, 2023 1.310 1.500 1.310 1.480 1,659,659 +0.13(+9.63%)
Sep 12, 2023 1.400 1.410 1.295 1.350 896,590 -0.09(-6.25%)
Sep 11, 2023 1.470 1.495 1.360 1.440 1,592,902 +0.01(+0.70%)
Sep 08, 2023 1.320 1.440 1.285 1.430 1,786,375 +0.08(+5.93%)
Sep 07, 2023 1.200 1.380 1.160 1.350 3,437,863 +0.16(+13.45%)
Sep 06, 2023 1.260 1.260 1.150 1.190 816,673 -0.06(-4.80%)
Sep 05, 2023 1.180 1.290 1.162 1.250 1,077,995 +0.06(+5.04%)
Sep 01, 2023 1.250 1.250 1.170 1.190 1,003,433 -0.06(-4.80%)
Aug 31, 2023 1.260 1.260 1.240 1.250 546,513 -0.02(-1.57%)
Aug 30, 2023 1.320 1.330 1.200 1.270 817,996 -0.07(-5.22%)
Aug 29, 2023 1.400 1.500 1.310 1.340 1,121,089 -0.07(-4.96%)
Aug 28, 2023 1.400 1.420 1.330 1.410 764,398 +0.00(+0.36%)
Aug 25, 2023 1.350 1.450 1.350 1.405 527,689 +0.05(+3.69%)
Aug 24, 2023 1.440 1.440 1.305 1.355 700,117 -0.09(-6.55%)
Aug 23, 2023 1.410 1.460 1.370 1.450 669,470 +0.03(+2.47%)
Aug 22, 2023 1.490 1.490 1.395 1.415 588,491 -0.08(-5.67%)
Aug 21, 2023 1.610 1.635 1.460 1.500 660,610 -0.13(-7.98%)
Aug 18, 2023 1.550 1.670 1.550 1.630 1,027,613 +0.07(+4.49%)
Aug 17, 2023 1.570 1.600 1.470 1.560 1,594,922 -0.01(-0.95%)
Aug 16, 2023 1.660 1.665 1.560 1.575 534,945 -0.07(-4.55%)
Aug 15, 2023 1.760 1.780 1.620 1.650 1,104,625 -0.15(-8.33%)
Aug 14, 2023 1.780 1.815 1.720 1.800 652,528 -0.01(-0.55%)
Aug 11, 2023 1.750 1.820 1.720 1.810 797,449 +0.04(+2.26%)
Aug 10, 2023 1.830 1.900 1.750 1.770 1,252,247 -0.07(-3.80%)
Aug 09, 2023 1.940 1.960 1.800 1.840 1,075,718 -0.12(-6.12%)
Aug 08, 2023 1.890 1.970 1.870 1.960 696,900 +0.00(+0.00%)
Aug 07, 2023 1.970 2.005 1.895 1.960 1,098,640 -0.02(-1.01%)
Aug 04, 2023 2.100 2.131 1.960 1.980 1,048,044 -0.10(-4.81%)
Aug 03, 2023 2.070 2.150 2.010 2.080 1,005,182 +0.01(+0.48%)
Aug 02, 2023 2.230 2.240 2.045 2.070 1,078,350 -0.18(-8.00%)
Aug 01, 2023 2.280 2.360 2.201 2.250 967,560 -0.09(-3.85%)
Jul 31, 2023 2.210 2.417 2.160 2.340 1,349,429 +0.16(+7.34%)
Jul 28, 2023 2.020 2.195 2.020 2.180 1,198,198 +0.17(+8.46%)
Jul 27, 2023 2.230 2.260 2.000 2.010 1,258,127 -0.18(-8.22%)
Jul 26, 2023 2.020 2.210 2.010 2.190 1,098,614 +0.18(+8.96%)
Jul 25, 2023 2.090 2.170 2.000 2.010 834,670 -0.09(-4.29%)
Jul 24, 2023 2.270 2.300 2.085 2.100 974,783 -0.13(-5.83%)
Jul 21, 2023 2.440 2.470 2.220 2.230 1,122,423 -0.18(-7.47%)
Jul 20, 2023 2.590 2.595 2.400 2.410 1,318,803 -0.18(-6.95%)
Jul 19, 2023 2.450 2.680 2.380 2.590 2,063,013 +0.16(+6.58%)
Jul 18, 2023 2.320 2.478 2.310 2.430 1,347,181 +0.10(+4.07%)
Jul 17, 2023 2.250 2.350 2.200 2.335 1,063,552 +0.06(+2.41%)
Jul 14, 2023 2.350 2.365 2.250 2.280 1,090,319 -0.06(-2.56%)
Jul 13, 2023 2.320 2.400 2.290 2.340 1,534,369 +0.04(+1.74%)
Jul 12, 2023 2.210 2.310 2.140 2.300 1,633,965 +0.14(+6.48%)
Jul 11, 2023 2.080 2.185 2.010 2.160 1,416,929 +0.12(+5.88%)
Jul 10, 2023 1.860 2.040 1.800 2.040 2,004,325 +0.20(+10.87%)
Jul 07, 2023 1.630 1.880 1.630 1.840 1,879,712 +0.21(+12.88%)
Jul 06, 2023 1.730 1.730 1.620 1.630 1,125,918 -0.14(-7.91%)
Jul 05, 2023 1.800 1.910 1.721 1.770 1,463,307 -0.07(-3.80%)
Jul 03, 2023 1.650 1.880 1.630 1.840 1,683,350 +0.18(+10.84%)
Jun 30, 2023 1.860 1.925 1.600 1.660 3,508,772 -0.18(-9.78%)
Jun 29, 2023 2.230 2.330 1.780 1.840 3,105,306 -0.47(-20.35%)
Jun 28, 2023 2.270 2.320 2.200 2.310 1,528,104 +0.07(+3.12%)
Jun 27, 2023 2.100 2.300 2.040 2.240 2,263,325 +0.19(+9.27%)
Jun 26, 2023 1.970 2.120 1.930 2.050 1,390,269 +0.04(+1.99%)
Jun 23, 2023 2.010 2.055 1.930 2.010 5,770,660 -0.04(-1.95%)
Jun 22, 2023 2.160 2.160 2.010 2.050 1,580,237 -0.16(-7.24%)
Jun 21, 2023 2.060 2.250 2.050 2.210 2,054,951 +0.11(+5.24%)
Jun 20, 2023 2.180 2.190 1.980 2.100 2,384,988 -0.05(-2.33%)
Jun 16, 2023 2.390 2.400 2.140 2.150 4,782,271 -0.17(-7.33%)
Jun 15, 2023 2.150 2.390 2.150 2.320 1,427,593 +0.14(+6.42%)
Jun 14, 2023 2.450 2.460 2.170 2.180 2,004,594 -0.26(-10.66%)
Jun 13, 2023 2.440 2.540 2.355 2.440 3,155,828 +0.03(+1.24%)
Jun 12, 2023 2.200 2.429 2.170 2.410 2,007,766 +0.23(+10.55%)
Jun 09, 2023 2.240 2.288 2.150 2.180 1,731,337 -0.03(-1.36%)
Jun 08, 2023 2.240 2.299 2.140 2.210 1,399,002 -0.04(-1.78%)
Jun 07, 2023 2.200 2.409 2.183 2.250 2,847,027 +0.07(+3.21%)
Jun 06, 2023 2.000 2.230 1.940 2.180 2,761,226 +0.16(+7.92%)
Jun 05, 2023 2.050 2.105 1.990 2.020 1,593,169 +0.00(+0.00%)
Jun 02, 2023 2.000 2.070 1.980 2.020 1,683,377 +0.03(+1.51%)
Jun 01, 2023 1.940 2.045 1.901 1.990 1,840,924 -0.03(-1.49%)
May 31, 2023 2.040 2.128 1.950 2.020 2,676,145 -0.06(-2.88%)
May 30, 2023 1.950 2.110 1.920 2.080 2,321,431 +0.14(+7.22%)
May 26, 2023 2.000 2.020 1.930 1.940 2,221,875 -0.07(-3.48%)
May 25, 2023 2.070 2.140 1.970 2.010 2,949,031 -0.02(-0.99%)
May 24, 2023 1.930 2.130 1.905 2.030 6,133,704 +0.10(+5.18%)
May 23, 2023 1.650 2.095 1.641 1.930 8,772,023 +0.27(+16.27%)
May 22, 2023 1.550 1.700 1.500 1.660 3,268,702 +0.06(+3.75%)
May 19, 2023 1.430 1.700 1.380 1.600 8,145,240 +0.14(+9.59%)
May 18, 2023 1.150 1.680 1.140 1.460 11,521,849 +0.18(+14.06%)
May 17, 2023 1.000 1.540 0.9900 1.280 8,245,900 +0.31(+31.96%)
May 16, 2023 0.9691 1.022 0.8540 0.9700 5,179,537 -0.09(-8.49%)
May 15, 2023 0.7900 1.070 0.7500 1.060 5,188,683 +0.23(+28.03%)
May 12, 2023 0.8056 0.8800 0.7848 0.8279 10,471,859 +0.03(+3.49%)
May 11, 2023 1.100 1.120 0.7700 0.8000 8,837,086 -0.33(-29.20%)
May 10, 2023 1.080 1.160 1.070 1.130 1,891,109 +0.06(+5.61%)
May 09, 2023 1.070 1.080 1.040 1.070 1,207,212 -0.02(-1.83%)
May 08, 2023 1.130 1.140 1.040 1.090 2,449,347 -0.04(-3.54%)
May 05, 2023 1.150 1.215 1.120 1.130 1,563,936 +0.00(+0.00%)
May 04, 2023 1.090 1.140 1.060 1.130 900,336 +0.04(+3.67%)
May 03, 2023 1.090 1.170 1.085 1.090 1,177,856 -0.02(-1.80%)
May 02, 2023 1.180 1.195 1.080 1.110 1,054,533 -0.07(-5.93%)
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.