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

Talis Biomedical Corp (NQ: TLIS )

8.900 -0.100 (-1.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 8.990 9.100 8.500 8.900 12,351 -0.10(-1.11%)
Apr 18, 2024 8.570 9.000 8.395 9.000 7,693 +0.55(+6.51%)
Apr 17, 2024 8.550 8.750 8.395 8.450 24,337 -0.02(-0.23%)
Apr 16, 2024 8.312 8.530 8.312 8.470 970 -0.02(-0.24%)
Apr 15, 2024 8.300 8.535 8.220 8.490 20,446 -0.01(-0.12%)
Apr 12, 2024 8.450 8.596 8.200 8.500 11,374 +0.04(+0.47%)
Apr 11, 2024 8.640 8.750 8.050 8.460 11,857 -0.04(-0.51%)
Apr 10, 2024 8.290 8.550 8.038 8.504 9,402 +0.15(+1.84%)
Apr 09, 2024 8.343 8.455 8.160 8.350 2,394 +0.06(+0.72%)
Apr 08, 2024 8.440 8.440 8.290 8.290 2,741 -0.11(-1.31%)
Apr 05, 2024 8.440 8.750 8.010 8.400 6,365 -0.03(-0.34%)
Apr 04, 2024 8.545 8.545 8.429 8.429 459 +0.02(+0.29%)
Apr 03, 2024 7.850 8.750 7.500 8.405 13,783 +0.40(+5.06%)
Apr 02, 2024 8.500 8.500 7.760 8.000 10,805 -0.50(-5.88%)
Apr 01, 2024 8.875 8.875 8.500 8.500 3,171 -0.25(-2.86%)
Mar 28, 2024 8.750 8.970 8.750 8.750 3,689 -0.12(-1.41%)
Mar 27, 2024 8.875 9.000 8.875 8.875 3,253 -0.12(-1.39%)
Mar 26, 2024 9.000 9.000 9.000 9.000 837 +0.10(+1.13%)
Mar 25, 2024 9.080 9.080 8.750 8.900 5,316 -0.20(-2.20%)
Mar 22, 2024 9.110 9.198 9.100 9.100 9,506 -0.10(-1.09%)
Mar 21, 2024 9.201 9.201 9.100 9.200 13,267 +0.00(+0.05%)
Mar 20, 2024 9.110 9.300 9.110 9.195 7,776 +0.03(+0.27%)
Mar 19, 2024 9.250 9.250 9.100 9.170 15,743 -0.08(-0.86%)
Mar 18, 2024 9.110 9.320 9.080 9.250 9,358 +0.15(+1.65%)
Mar 15, 2024 8.620 9.100 8.500 9.100 5,133 +0.30(+3.41%)
Mar 14, 2024 9.100 9.110 8.800 8.800 3,758 +0.05(+0.57%)
Mar 13, 2024 8.250 9.110 8.250 8.750 9,115 +0.50(+6.06%)
Mar 12, 2024 8.220 8.290 8.200 8.250 2,953 +0.08(+0.98%)
Mar 11, 2024 7.700 8.310 7.580 8.170 9,983 +0.10(+1.24%)
Mar 08, 2024 8.080 8.191 7.600 8.070 16,770 -0.03(-0.37%)
Mar 07, 2024 7.900 8.130 7.900 8.100 3,575 -0.15(-1.82%)
Mar 06, 2024 7.979 8.250 7.979 8.250 2,407 +0.06(+0.73%)
Mar 05, 2024 8.250 8.250 8.100 8.190 3,748 -0.04(-0.49%)
Mar 04, 2024 8.030 8.315 7.826 8.230 7,265 +0.07(+0.90%)
Mar 01, 2024 7.880 8.292 7.870 8.156 14,307 -0.02(-0.29%)
Feb 29, 2024 8.180 8.500 7.930 8.180 6,921 -0.25(-2.97%)
Feb 28, 2024 8.180 8.500 8.180 8.430 3,201 +0.18(+2.18%)
Feb 27, 2024 8.550 8.650 8.250 8.250 19,014 -0.27(-3.17%)
Feb 26, 2024 8.590 8.700 8.300 8.520 11,176 +0.00(+0.00%)
Feb 23, 2024 8.530 8.530 8.520 8.520 1,537 -0.29(-3.29%)
Feb 22, 2024 8.867 8.867 8.510 8.810 7,227 +0.20(+2.32%)
Feb 21, 2024 8.459 8.800 8.459 8.610 15,170 +0.20(+2.38%)
Feb 20, 2024 8.790 8.930 8.244 8.410 10,447 +0.08(+0.96%)
Feb 16, 2024 8.500 8.500 8.330 8.330 920 -0.21(-2.46%)
Feb 15, 2024 8.310 8.947 8.310 8.540 4,137 -0.10(-1.16%)
Feb 14, 2024 8.100 9.190 8.100 8.640 28,943 +0.70(+8.82%)
Feb 13, 2024 7.950 8.700 7.850 7.940 33,506 +0.12(+1.53%)
Feb 12, 2024 7.712 8.480 7.430 7.820 39,482 +0.15(+1.96%)
Feb 09, 2024 7.322 7.961 7.100 7.670 6,134 +0.35(+4.72%)
Feb 08, 2024 7.225 7.440 7.020 7.324 4,373 -0.06(-0.75%)
Feb 07, 2024 7.060 7.580 7.010 7.380 3,995 +0.18(+2.50%)
Feb 06, 2024 7.130 7.482 7.130 7.200 7,849 -0.32(-4.26%)
Feb 05, 2024 7.360 7.520 7.360 7.520 1,364 -0.02(-0.27%)
Feb 02, 2024 7.480 7.660 7.171 7.540 12,035 -0.01(-0.13%)
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.