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, 2019 2.660 2.930 2.530 2.590 735,310 -0.06(-2.26%)
Jul 30, 2019 2.890 2.920 2.630 2.650 505,918 -0.24(-8.30%)
Jul 29, 2019 2.760 2.980 2.760 2.890 900,228 +0.14(+5.09%)
Jul 26, 2019 2.770 2.800 2.565 2.750 1,704,200 +0.06(+2.23%)
Jul 25, 2019 2.818 2.823 2.631 2.690 1,215,375 -0.17(-5.84%)
Jul 24, 2019 2.896 2.985 2.818 2.857 1,393,905 -0.18(-5.83%)
Jul 23, 2019 3.446 3.446 2.916 3.034 2,732,479 -0.86(-22.17%)
Jul 22, 2019 4.015 4.045 3.809 3.898 1,088,346 -0.11(-2.70%)
Jul 19, 2019 4.025 4.104 3.961 4.006 1,025,717 -0.05(-1.21%)
Jul 18, 2019 4.212 4.251 4.006 4.055 853,721 -0.15(-3.50%)
Jul 17, 2019 4.153 4.251 4.123 4.202 547,854 +0.08(+1.90%)
Jul 16, 2019 4.104 4.222 4.104 4.123 165,081 -0.02(-0.47%)
Jul 15, 2019 4.271 4.290 4.104 4.143 248,518 -0.12(-2.76%)
Jul 12, 2019 4.143 4.349 4.133 4.261 383,498 +0.14(+3.33%)
Jul 11, 2019 4.094 4.182 4.064 4.123 364,849 +0.05(+1.20%)
Jul 10, 2019 4.035 4.114 3.981 4.074 219,025 +0.07(+1.72%)
Jul 09, 2019 4.045 4.123 4.006 4.006 212,237 -0.07(-1.69%)
Jul 08, 2019 4.035 4.104 4.025 4.074 152,123 +0.01(+0.24%)
Jul 05, 2019 4.006 4.074 3.956 4.064 156,353 +0.05(+1.22%)
Jul 03, 2019 4.035 4.045 3.961 4.015 101,145 +0.01(+0.25%)
Jul 02, 2019 3.976 4.055 3.976 4.006 174,794 +0.03(+0.74%)
Jul 01, 2019 4.006 4.172 3.937 3.976 443,976 +0.05(+1.25%)
Jun 28, 2019 3.858 3.976 3.839 3.927 1,092,129 +0.07(+1.78%)
Jun 27, 2019 3.829 3.898 3.804 3.858 348,741 +0.07(+1.81%)
Jun 26, 2019 3.858 3.898 3.760 3.790 356,265 -0.04(-1.03%)
Jun 25, 2019 3.917 3.986 3.819 3.829 264,796 -0.08(-2.01%)
Jun 24, 2019 3.947 3.996 3.868 3.907 277,333 -0.04(-1.00%)
Jun 21, 2019 3.937 4.084 3.917 3.947 954,008 -0.02(-0.50%)
Jun 20, 2019 3.829 3.986 3.790 3.966 416,504 +0.13(+3.32%)
Jun 19, 2019 3.868 3.868 3.721 3.839 584,949 -0.03(-0.76%)
Jun 18, 2019 3.927 3.976 3.819 3.868 473,071 -0.05(-1.25%)
Jun 17, 2019 3.986 3.986 3.809 3.917 525,975 -0.09(-2.21%)
Jun 14, 2019 4.084 4.094 3.996 4.006 173,669 -0.08(-1.92%)
Jun 13, 2019 4.055 4.153 4.035 4.084 231,937 +0.04(+0.97%)
Jun 12, 2019 4.006 4.064 3.966 4.045 225,006 +0.01(+0.24%)
Jun 11, 2019 4.114 4.153 3.986 4.035 372,176 +0.03(+0.74%)
Jun 10, 2019 4.045 4.172 3.966 4.006 381,397 -0.02(-0.49%)
Jun 07, 2019 3.898 4.320 3.878 4.025 851,233 +0.30(+8.18%)
Jun 06, 2019 3.996 4.006 3.632 3.721 727,470 -0.27(-6.88%)
Jun 05, 2019 4.261 4.300 3.937 3.996 594,111 -0.25(-5.79%)
Jun 04, 2019 4.015 4.246 4.015 4.241 316,327 +0.27(+6.67%)
Jun 03, 2019 4.094 4.114 3.937 3.976 280,455 -0.13(-3.11%)
May 31, 2019 4.222 4.261 4.074 4.104 382,174 -0.18(-4.13%)
May 30, 2019 4.339 4.364 4.251 4.280 336,017 -0.07(-1.58%)
May 29, 2019 4.300 4.369 4.212 4.349 489,121 +0.03(+0.68%)
May 28, 2019 4.428 4.516 4.290 4.320 445,449 -0.12(-2.65%)
May 24, 2019 4.438 4.506 4.369 4.438 379,831 +0.01(+0.22%)
May 23, 2019 4.516 4.542 4.388 4.428 466,003 -0.09(-1.96%)
May 22, 2019 4.732 4.749 4.477 4.516 417,013 -0.24(-4.96%)
May 21, 2019 4.604 4.791 4.575 4.752 654,969 +0.17(+3.64%)
May 20, 2019 4.438 4.663 4.438 4.585 325,090 +0.11(+2.41%)
May 17, 2019 4.398 4.570 4.398 4.477 359,663 +0.03(+0.66%)
May 16, 2019 4.418 4.575 4.418 4.447 607,079 +0.03(+0.67%)
May 15, 2019 4.379 4.428 4.349 4.418 422,192 +0.00(+0.00%)
May 14, 2019 4.339 4.438 4.290 4.418 513,436 +0.10(+2.27%)
May 13, 2019 4.310 4.369 4.261 4.320 408,497 -0.05(-1.12%)
May 10, 2019 4.408 4.447 4.290 4.369 660,146 -0.07(-1.55%)
May 09, 2019 4.447 4.506 4.384 4.438 352,370 -0.01(-0.22%)
May 08, 2019 4.477 4.526 4.442 4.447 411,716 -0.04(-0.88%)
May 07, 2019 4.604 4.644 4.418 4.487 538,342 -0.17(-3.59%)
May 06, 2019 4.634 4.732 4.604 4.654 411,640 -0.04(-0.84%)
May 03, 2019 4.654 4.742 4.565 4.693 566,843 +0.11(+2.36%)
May 02, 2019 4.507 4.643 4.420 4.585 797,268 +0.00(+0.00%)
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.