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 (%)
Jul 31, 2018 7.935 8.126 7.743 7.935 270,063 -0.05(-0.60%)
Jul 30, 2018 7.743 8.030 7.743 7.982 248,373 +0.19(+2.45%)
Jul 27, 2018 7.935 7.935 7.600 7.791 363,815 -0.14(-1.81%)
Jul 26, 2018 7.887 8.172 7.792 7.935 547,848 +0.05(+0.60%)
Jul 25, 2018 8.267 8.267 7.887 7.887 798,877 -0.38(-4.60%)
Jul 24, 2018 8.410 8.671 8.220 8.267 928,608 -0.14(-1.69%)
Jul 23, 2018 8.267 8.576 8.267 8.410 637,828 +0.05(+0.57%)
Jul 20, 2018 8.932 8.932 8.315 8.362 1,191,898 -0.48(-5.38%)
Jul 19, 2018 8.600 9.027 7.982 8.837 2,906,266 +0.95(+12.05%)
Jul 18, 2018 7.650 7.911 7.507 7.887 1,098,236 +0.19(+2.47%)
Jul 17, 2018 7.697 7.792 7.555 7.697 489,145 +0.00(+0.00%)
Jul 16, 2018 7.602 7.792 7.460 7.697 598,272 +0.05(+0.62%)
Jul 13, 2018 7.840 8.006 7.602 7.650 655,579 -0.29(-3.59%)
Jul 12, 2018 7.935 8.077 7.697 7.935 461,249 +0.00(+0.00%)
Jul 11, 2018 7.887 8.220 7.602 7.935 863,989 +0.00(+0.00%)
Jul 10, 2018 8.220 8.315 7.840 7.935 667,062 -0.29(-3.47%)
Jul 09, 2018 8.220 8.362 8.220 8.220 353,925 +0.00(+0.00%)
Jul 06, 2018 8.267 8.505 8.030 8.220 816,836 -0.05(-0.57%)
Jul 05, 2018 7.840 8.315 7.697 8.267 905,942 +0.43(+5.45%)
Jul 03, 2018 7.840 7.840 7.840 0 +0.52(+7.14%)
Jul 02, 2018 7.317 7.412 7.174 7.317 332,383 +0.00(+0.00%)
Jun 29, 2018 7.507 7.555 7.269 7.317 340,942 -0.19(-2.53%)
Jun 28, 2018 7.555 7.602 7.369 7.507 618,916 -0.05(-0.63%)
Jun 27, 2018 7.697 7.792 7.578 7.555 416,961 -0.10(-1.24%)
Jun 26, 2018 7.555 7.650 7.460 7.650 404,793 +0.14(+1.90%)
Jun 25, 2018 7.412 7.555 7.364 7.507 749,594 +0.00(+0.00%)
Jun 22, 2018 7.555 7.555 7.293 7.507 1,354,785 -0.05(-0.63%)
Jun 21, 2018 7.697 7.721 7.460 7.555 415,144 -0.14(-1.85%)
Jun 20, 2018 7.697 7.768 7.460 7.697 545,135 +0.10(+1.25%)
Jun 19, 2018 7.555 7.745 7.507 7.602 697,464 -0.10(-1.23%)
Jun 18, 2018 7.364 7.697 7.269 7.697 453,582 +0.24(+3.18%)
Jun 15, 2018 7.531 7.317 7.460 868,091 +0.14(+1.95%)
Jun 14, 2018 7.602 7.697 7.008 7.317 1,096,843 -0.33(-4.35%)
Jun 13, 2018 7.840 7.935 7.364 7.650 936,009 -0.14(-1.83%)
Jun 12, 2018 7.507 7.840 7.364 7.792 1,018,238 +0.33(+4.46%)
Jun 11, 2018 7.269 7.507 7.079 7.460 522,055 +0.24(+3.29%)
Jun 08, 2018 7.222 7.293 7.127 7.222 236,610 +0.00(+0.00%)
Jun 07, 2018 7.317 7.364 7.174 7.222 297,998 -0.14(-1.94%)
Jun 06, 2018 7.317 7.460 7.269 7.364 435,989 +0.05(+0.65%)
Jun 05, 2018 7.269 7.412 7.222 7.317 603,039 +0.05(+0.65%)
Jun 04, 2018 6.984 7.317 6.984 7.269 623,702 +0.33(+4.79%)
Jun 01, 2018 6.842 6.984 6.818 6.937 434,422 +0.10(+1.39%)
May 31, 2018 6.937 6.937 6.747 6.842 643,636 -0.05(-0.69%)
May 30, 2018 6.889 7.032 6.842 6.889 341,904 +0.00(+0.00%)
May 29, 2018 6.937 7.056 6.747 6.889 502,615 -0.10(-1.36%)
May 25, 2018 6.984 6.984 6.984 0 -0.10(-1.34%)
May 24, 2018 6.937 7.174 6.794 7.079 972,033 +0.14(+2.05%)
May 23, 2018 6.747 7.127 6.699 6.937 490,824 +0.24(+3.55%)
May 22, 2018 6.699 6.747 6.557 6.699 961,541 +0.05(+0.71%)
May 21, 2018 6.557 6.818 6.462 6.652 850,229 +0.14(+2.19%)
May 18, 2018 6.509 6.557 6.414 6.509 871,360 +0.00(+0.00%)
May 17, 2018 6.414 6.604 6.414 6.509 326,066 +0.05(+0.74%)
May 16, 2018 6.462 6.557 6.319 6.462 694,861 +0.05(+0.74%)
May 15, 2018 6.414 6.604 6.319 6.414 486,267 +0.00(+0.00%)
May 14, 2018 6.367 6.557 6.362 6.414 415,885 +0.05(+0.75%)
May 11, 2018 6.367 6.414 6.272 6.367 256,053 +0.00(+0.00%)
May 10, 2018 6.557 6.557 6.272 6.367 355,960 -0.14(-2.19%)
May 09, 2018 6.414 6.604 6.314 6.509 593,524 +0.05(+0.74%)
May 08, 2018 6.319 6.509 6.272 6.462 577,048 +0.10(+1.49%)
May 07, 2018 6.509 6.557 6.319 6.367 313,872 -0.05(-0.74%)
May 04, 2018 6.319 6.747 6.224 6.414 756,146 +0.05(+0.75%)
May 03, 2018 6.272 6.414 6.129 6.367 615,008 +0.00(+0.00%)
May 02, 2018 6.319 6.509 6.224 6.367 469,855 +0.10(+1.52%)
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.