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:

Toughbuilt Industries Inc (NQ: TBLT )

2.460 -0.060 (-2.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.2000 0.2040 0.1910 0.1950 255,486 -0.00(-1.32%)
Sep 28, 2023 0.1995 0.1995 0.1950 0.1976 210,062 +0.00(+0.76%)
Sep 27, 2023 0.1950 0.2007 0.1950 0.1961 310,561 -0.00(-1.95%)
Sep 26, 2023 0.2419 0.2419 0.1820 0.2000 778,138 -0.02(-7.41%)
Sep 25, 2023 0.2200 0.2189 0.2118 0.2160 538,384 -0.00(-1.95%)
Sep 22, 2023 0.2399 0.2399 0.2106 0.2203 750,606 -0.02(-6.93%)
Sep 21, 2023 0.2300 0.2423 0.2319 0.2367 146,524 -0.00(-0.13%)
Sep 20, 2023 0.2420 0.2447 0.2353 0.2370 359,112 -0.00(-1.74%)
Sep 19, 2023 0.2377 0.2447 0.2377 0.2412 245,721 +0.00(+0.79%)
Sep 18, 2023 0.2400 0.2449 0.2362 0.2393 397,157 -0.00(-1.81%)
Sep 15, 2023 0.2449 0.2449 0.2390 0.2437 266,638 +0.00(+0.70%)
Sep 14, 2023 0.2410 0.2448 0.2375 0.2420 238,434 +0.01(+2.11%)
Sep 13, 2023 0.2400 0.2450 0.2361 0.2370 322,257 -0.00(-0.96%)
Sep 12, 2023 0.2370 0.2428 0.2360 0.2393 218,191 +0.00(+1.92%)
Sep 11, 2023 0.2318 0.2380 0.2315 0.2348 200,491 -0.00(-0.63%)
Sep 08, 2023 0.2386 0.2429 0.2320 0.2363 281,983 -0.00(-0.84%)
Sep 07, 2023 0.2439 0.2445 0.2320 0.2383 270,582 -0.01(-2.30%)
Sep 06, 2023 0.2400 0.2480 0.2350 0.2439 394,484 +0.00(+1.96%)
Sep 05, 2023 0.2373 0.2450 0.2315 0.2392 270,833 +0.00(+0.80%)
Sep 01, 2023 0.2452 0.2459 0.2350 0.2373 592,037 -0.00(-0.46%)
Aug 31, 2023 0.2450 0.2460 0.2352 0.2384 417,598 +0.00(+1.36%)
Aug 30, 2023 0.2530 0.2569 0.2320 0.2352 1,586,756 -0.01(-5.92%)
Aug 29, 2023 0.2511 0.2610 0.2470 0.2500 600,643 +0.00(+0.00%)
Aug 28, 2023 0.2558 0.2600 0.2450 0.2500 439,375 -0.01(-2.23%)
Aug 25, 2023 0.2500 0.2569 0.2452 0.2557 428,057 +0.01(+2.69%)
Aug 24, 2023 0.2585 0.2592 0.2400 0.2490 511,061 -0.00(-0.36%)
Aug 23, 2023 0.2800 0.2763 0.2312 0.2499 2,292,750 -0.03(-9.55%)
Aug 22, 2023 0.2800 0.2900 0.2700 0.2763 1,493,765 +0.00(+1.43%)
Aug 21, 2023 0.2750 0.2789 0.2681 0.2724 591,140 +0.00(+0.22%)
Aug 18, 2023 0.2700 0.2732 0.2653 0.2718 536,506 +0.00(+1.46%)
Aug 17, 2023 0.2750 0.2798 0.2640 0.2679 472,611 -0.00(-0.04%)
Aug 16, 2023 0.2700 0.2780 0.2585 0.2680 844,693 +0.00(+0.75%)
Aug 15, 2023 0.3000 0.3001 0.2518 0.2660 2,542,903 -0.05(-16.90%)
Aug 14, 2023 0.3390 0.3399 0.3150 0.3201 439,127 -0.01(-3.00%)
Aug 11, 2023 0.3343 0.3400 0.3215 0.3300 272,647 -0.00(-1.29%)
Aug 10, 2023 0.3370 0.3488 0.3300 0.3343 303,662 -0.01(-3.38%)
Aug 09, 2023 0.3579 0.3649 0.3202 0.3460 658,606 -0.01(-2.78%)
Aug 08, 2023 0.3470 0.3638 0.3340 0.3559 703,679 +0.02(+5.89%)
Aug 07, 2023 0.3700 0.3779 0.3210 0.3361 1,063,542 -0.03(-8.42%)
Aug 04, 2023 0.3790 0.3810 0.3571 0.3670 1,250,291 -0.01(-1.74%)
Aug 03, 2023 0.3600 0.3800 0.3500 0.3735 1,737,926 +0.03(+7.48%)
Aug 02, 2023 0.3590 0.3900 0.3350 0.3475 2,575,893 +0.00(+0.43%)
Aug 01, 2023 0.3362 0.3700 0.3310 0.3460 1,459,264 +0.01(+4.53%)
Jul 31, 2023 0.3160 0.3350 0.3160 0.3310 387,084 +0.01(+4.32%)
Jul 28, 2023 0.3200 0.3260 0.3102 0.3173 388,336 +0.01(+1.83%)
Jul 27, 2023 0.3272 0.3343 0.3100 0.3116 438,815 -0.02(-4.71%)
Jul 26, 2023 0.3340 0.3380 0.3200 0.3270 390,417 +0.00(+1.05%)
Jul 25, 2023 0.3300 0.3420 0.3200 0.3236 454,556 -0.01(-1.94%)
Jul 24, 2023 0.3200 0.3620 0.3160 0.3300 803,619 +0.02(+5.40%)
Jul 21, 2023 0.3390 0.3480 0.3101 0.3131 1,953,473 -0.03(-9.80%)
Jul 20, 2023 0.3510 0.3599 0.3390 0.3471 323,203 -0.01(-3.04%)
Jul 19, 2023 0.3600 0.3700 0.3452 0.3580 1,114,598 -0.00(-0.56%)
Jul 18, 2023 0.3800 0.3990 0.3451 0.3600 1,529,157 -0.03(-7.67%)
Jul 17, 2023 0.3800 0.3930 0.3700 0.3899 2,180,740 +0.02(+5.72%)
Jul 14, 2023 0.3584 0.3800 0.3558 0.3688 2,200,968 +0.02(+4.36%)
Jul 13, 2023 0.3610 0.3650 0.3500 0.3534 965,145 -0.01(-2.38%)
Jul 12, 2023 0.3700 0.3700 0.3258 0.3620 1,534,682 -0.00(-0.82%)
Jul 11, 2023 0.3200 0.3869 0.3200 0.3650 6,028,424 +0.05(+15.73%)
Jul 10, 2023 0.3100 0.3200 0.3100 0.3154 751,960 +0.01(+1.74%)
Jul 07, 2023 0.3100 0.3188 0.3009 0.3100 1,225,200 +0.01(+3.02%)
Jul 06, 2023 0.2980 0.3090 0.2862 0.3009 837,763 +0.00(+1.38%)
Jul 05, 2023 0.3110 0.3220 0.2930 0.2968 1,009,484 -0.01(-4.57%)
Jul 03, 2023 0.3000 0.3233 0.2900 0.3110 1,024,321 +0.01(+4.15%)
Jun 30, 2023 0.3000 0.3100 0.2854 0.2986 974,929 -0.00(-0.47%)
Jun 29, 2023 0.3150 0.3150 0.2910 0.3000 438,922 -0.01(-2.22%)
Jun 28, 2023 0.3002 0.3097 0.2935 0.3068 724,353 +0.01(+2.27%)
Jun 27, 2023 0.3200 0.3218 0.2850 0.3000 1,491,724 -0.01(-2.98%)
Jun 26, 2023 0.3185 0.3329 0.3005 0.3092 1,168,121 -0.02(-5.62%)
Jun 23, 2023 0.3172 0.3477 0.2810 0.3276 3,663,702 +0.02(+5.00%)
Jun 22, 2023 0.2730 0.3800 0.2700 0.3120 13,356,191 +0.05(+20.32%)
Jun 21, 2023 0.3000 0.3300 0.2510 0.2593 13,053,722 -0.30(-53.70%)
Jun 20, 2023 0.7600 0.7700 0.5556 0.5601 1,403,876 -0.23(-29.10%)
Jun 16, 2023 0.8300 0.8300 0.7900 0.7900 79,376 -0.04(-4.31%)
Jun 15, 2023 0.8300 0.8300 0.7902 0.8256 136,897 -0.15(-15.50%)
May 08, 2023 0.9100 0.9795 0.9001 0.9770 266,723 +0.08(+8.56%)
May 05, 2023 0.9200 0.9300 0.9000 0.9000 115,070 +0.01(+0.78%)
May 04, 2023 0.9240 0.9400 0.8253 0.8930 181,773 -0.02(-2.53%)
May 03, 2023 0.9100 0.9400 0.9000 0.9162 105,756 -0.03(-3.27%)
May 02, 2023 0.8900 0.9538 0.8364 0.9472 564,567 +0.06(+6.82%)
May 01, 2023 0.9000 0.9196 0.8700 0.8867 309,841 -0.01(-1.48%)
Apr 28, 2023 0.9200 0.9300 0.9000 0.9000 284,867 -0.01(-1.53%)
Apr 27, 2023 0.8800 0.9200 0.8700 0.9140 325,277 +0.04(+4.06%)
Apr 26, 2023 0.9500 0.9500 0.8705 0.8783 387,654 -0.07(-6.91%)
Apr 25, 2023 1.010 1.010 0.9305 0.9435 314,670 -0.07(-7.04%)
Apr 24, 2023 1.030 1.030 1.010 1.015 91,060 -0.02(-1.46%)
Apr 21, 2023 1.030 1.030 1.020 1.030 86,362 +0.00(+0.00%)
Apr 20, 2023 1.040 1.040 1.015 1.030 139,447 +0.00(+0.00%)
Apr 19, 2023 1.060 1.060 1.020 1.030 131,633 -0.02(-1.90%)
Apr 18, 2023 1.090 1.090 1.020 1.050 131,352 -0.03(-2.78%)
Apr 17, 2023 1.070 1.090 1.050 1.080 291,191 +0.02(+1.89%)
Apr 14, 2023 1.100 1.100 1.050 1.060 204,219 -0.02(-1.85%)
Apr 13, 2023 1.150 1.160 1.040 1.080 878,795 -0.04(-3.57%)
Apr 12, 2023 1.110 1.160 1.090 1.120 123,743 +0.00(+0.00%)
Apr 11, 2023 1.130 1.150 1.080 1.120 242,897 +0.00(+0.12%)
Apr 10, 2023 1.130 1.130 1.082 1.119 116,104 +0.01(+0.78%)
Apr 06, 2023 1.060 1.130 1.060 1.110 139,755 +0.03(+2.78%)
Apr 05, 2023 1.090 1.090 1.041 1.080 183,607 +0.02(+1.89%)
Apr 04, 2023 1.140 1.140 1.030 1.060 621,042 -0.06(-5.78%)
Apr 03, 2023 1.200 1.200 1.110 1.125 272,487 -0.06(-5.46%)
Mar 31, 2023 1.200 1.220 1.180 1.190 124,272 -0.01(-0.61%)
Mar 30, 2023 1.170 1.230 1.170 1.197 218,966 +0.02(+1.90%)
Mar 29, 2023 1.210 1.210 1.160 1.175 191,273 +0.02(+1.29%)
Mar 28, 2023 1.250 1.270 1.150 1.160 241,162 -0.11(-8.66%)
Mar 27, 2023 1.250 1.280 1.230 1.270 194,208 +0.02(+1.60%)
Mar 24, 2023 1.250 1.270 1.220 1.250 125,481 +0.00(+0.00%)
Mar 23, 2023 1.240 1.280 1.205 1.250 142,559 +0.01(+0.81%)
Mar 22, 2023 1.300 1.327 1.210 1.240 247,256 -0.05(-3.88%)
Mar 21, 2023 1.130 1.310 1.130 1.290 586,559 +0.17(+15.18%)
Mar 20, 2023 1.270 1.270 1.090 1.120 747,951 -0.09(-7.44%)
Mar 17, 2023 1.320 1.360 1.210 1.210 761,091 -0.13(-9.70%)
Mar 16, 2023 1.600 1.600 1.280 1.340 2,505,895 -0.52(-27.96%)
Mar 15, 2023 1.630 1.890 1.600 1.860 1,615,647 +0.21(+12.73%)
Mar 14, 2023 1.810 1.830 1.618 1.650 699,882 -0.10(-5.71%)
Mar 13, 2023 1.750 1.760 1.670 1.750 424,213 +0.00(+0.00%)
Mar 10, 2023 1.800 1.800 1.700 1.750 391,511 -0.03(-1.69%)
Mar 09, 2023 1.810 1.820 1.760 1.780 300,649 -0.06(-3.26%)
Mar 08, 2023 1.840 1.850 1.761 1.840 281,834 +0.04(+2.22%)
Mar 07, 2023 1.910 1.920 1.770 1.800 534,959 -0.10(-5.26%)
Mar 06, 2023 1.950 1.990 1.869 1.900 724,283 -0.06(-3.06%)
Mar 03, 2023 1.880 1.970 1.870 1.960 403,050 +0.10(+5.38%)
Mar 02, 2023 1.870 1.880 1.800 1.860 260,056 +0.00(+0.00%)
Mar 01, 2023 1.880 1.900 1.840 1.860 266,116 -0.02(-1.06%)
Feb 28, 2023 1.880 1.900 1.840 1.880 388,777 +0.01(+0.53%)
Feb 27, 2023 2.000 2.000 1.870 1.870 585,113 -0.08(-4.10%)
Feb 24, 2023 2.010 2.015 1.950 1.950 320,671 -0.09(-4.41%)
Feb 23, 2023 2.100 2.120 2.020 2.040 244,089 -0.05(-2.39%)
Feb 22, 2023 2.090 2.115 2.060 2.090 189,720 -0.02(-0.95%)
Feb 21, 2023 2.100 2.110 2.070 2.110 246,865 -0.01(-0.47%)
Feb 17, 2023 2.070 2.120 2.021 2.120 202,992 +0.08(+3.92%)
Feb 16, 2023 2.070 2.147 2.035 2.040 218,825 -0.08(-3.77%)
Feb 15, 2023 2.080 2.150 2.011 2.120 494,149 +0.10(+4.95%)
Feb 14, 2023 1.990 2.080 1.960 2.020 297,801 -0.02(-0.98%)
Feb 13, 2023 1.990 2.040 1.925 2.040 267,334 +0.04(+2.00%)
Feb 10, 2023 2.010 2.050 1.960 2.000 259,684 -0.01(-0.50%)
Feb 09, 2023 2.110 2.110 2.000 2.010 336,192 -0.05(-2.43%)
Feb 08, 2023 2.120 2.120 2.060 2.060 388,766 -0.04(-1.90%)
Feb 07, 2023 2.150 2.170 2.070 2.100 398,897 -0.05(-2.33%)
Feb 06, 2023 2.200 2.210 2.140 2.150 371,344 -0.09(-4.02%)
Feb 03, 2023 2.260 2.300 2.210 2.240 528,930 -0.02(-0.88%)
Feb 02, 2023 2.210 2.300 2.200 2.260 942,422 +0.07(+3.20%)
Feb 01, 2023 2.160 2.218 2.130 2.190 341,795 +0.03(+1.39%)
Jan 31, 2023 2.170 2.210 2.140 2.160 562,887 -0.01(-0.46%)
Jan 30, 2023 2.150 2.180 2.101 2.170 416,510 +0.02(+0.93%)
Jan 27, 2023 2.100 2.180 2.051 2.150 457,958 +0.05(+2.38%)
Jan 26, 2023 2.100 2.150 2.030 2.100 555,044 +0.02(+0.96%)
Jan 25, 2023 2.060 2.200 2.050 2.080 1,241,416 +0.02(+0.97%)
Jan 24, 2023 2.150 2.205 2.050 2.060 484,436 -0.11(-5.07%)
Jan 23, 2023 2.080 2.220 2.050 2.170 469,390 +0.11(+5.34%)
Jan 20, 2023 2.060 2.100 2.010 2.060 194,207 +0.02(+0.98%)
Jan 19, 2023 2.090 2.090 2.010 2.040 291,006 -0.07(-3.32%)
Jan 18, 2023 2.190 2.250 2.085 2.110 707,426 -0.04(-1.86%)
Jan 17, 2023 2.230 2.230 2.100 2.150 658,519 -0.08(-3.59%)
Jan 13, 2023 2.230 2.330 2.210 2.230 515,945 -0.01(-0.45%)
Jan 12, 2023 2.260 2.285 2.150 2.240 569,312 +0.01(+0.45%)
Jan 11, 2023 2.280 2.320 2.230 2.230 662,858 -0.01(-0.45%)
Jan 10, 2023 2.260 2.290 2.190 2.240 350,809 +0.03(+1.36%)
Jan 09, 2023 2.170 2.320 2.140 2.210 1,248,151 +0.06(+2.79%)
Jan 06, 2023 2.160 2.190 2.100 2.150 320,445 +0.04(+1.90%)
Jan 05, 2023 2.150 2.200 2.090 2.110 269,459 -0.15(-6.64%)
Jan 04, 2023 2.170 2.290 2.150 2.260 692,456 +0.09(+4.15%)
Jan 03, 2023 2.300 2.350 2.080 2.170 726,554 -0.17(-7.26%)
Dec 30, 2022 1.970 2.340 1.950 2.340 1,316,588 +0.36(+18.18%)
Dec 29, 2022 1.810 2.000 1.760 1.980 673,806 +0.19(+10.61%)
Dec 28, 2022 1.860 1.860 1.725 1.790 727,116 -0.08(-4.28%)
Dec 27, 2022 1.900 1.942 1.830 1.870 534,471 -0.07(-3.61%)
Dec 23, 2022 1.900 1.985 1.845 1.940 359,502 +0.04(+2.11%)
Dec 22, 2022 1.970 1.970 1.815 1.900 371,708 -0.05(-2.56%)
Dec 21, 2022 1.950 2.000 1.908 1.950 449,055 +0.05(+2.63%)
Dec 20, 2022 1.980 2.035 1.900 1.900 309,742 -0.03(-1.55%)
Dec 19, 2022 2.050 2.070 1.930 1.930 500,435 -0.11(-5.39%)
Dec 16, 2022 2.080 2.180 2.040 2.040 728,615 -0.09(-4.23%)
Dec 15, 2022 2.090 2.180 2.040 2.130 313,294 +0.03(+1.43%)
Dec 14, 2022 2.090 2.200 2.090 2.100 324,807 +0.00(+0.00%)
Dec 13, 2022 2.280 2.340 2.091 2.100 673,585 -0.15(-6.67%)
Dec 12, 2022 2.160 2.280 2.080 2.250 376,949 +0.11(+5.14%)
Dec 09, 2022 2.120 2.250 2.090 2.140 320,105 -0.02(-0.93%)
Dec 08, 2022 2.110 2.220 2.080 2.160 483,685 +0.05(+2.37%)
Dec 07, 2022 2.150 2.160 2.010 2.110 1,113,358 -0.04(-1.86%)
Dec 06, 2022 2.340 2.340 2.140 2.150 977,594 -0.18(-7.73%)
Dec 05, 2022 2.350 2.360 2.250 2.330 978,679 -0.03(-1.27%)
Dec 02, 2022 2.300 2.430 2.280 2.360 445,465 +0.07(+3.06%)
Dec 01, 2022 2.340 2.470 2.270 2.290 1,011,725 -0.02(-0.87%)
Nov 30, 2022 2.260 2.460 2.260 2.310 1,165,797 +0.05(+2.21%)
Nov 29, 2022 2.370 2.380 2.250 2.260 733,491 -0.17(-7.00%)
Nov 28, 2022 2.530 2.530 2.381 2.430 563,333 -0.08(-3.19%)
Nov 25, 2022 2.500 2.520 2.449 2.510 324,557 +0.00(+0.00%)
Nov 23, 2022 2.670 2.670 2.430 2.510 1,608,257 -0.16(-5.99%)
Nov 22, 2022 2.600 2.900 2.550 2.670 5,064,827 +0.13(+5.12%)
Nov 21, 2022 2.530 2.680 2.490 2.540 785,461 -0.11(-4.15%)
Nov 18, 2022 2.550 2.730 2.480 2.650 1,508,451 +0.06(+2.32%)
Nov 17, 2022 2.400 2.690 2.370 2.590 2,793,568 +0.16(+6.58%)
Nov 16, 2022 2.500 2.630 2.320 2.430 5,838,043 -0.79(-24.53%)
Nov 15, 2022 3.090 3.350 2.930 3.220 13,555,068 -0.57(-15.04%)
Nov 14, 2022 2.650 4.000 2.560 3.790 76,533,856 +1.59(+72.27%)
Nov 11, 2022 2.050 2.220 2.022 2.200 371,436 +0.23(+11.68%)
Nov 10, 2022 1.950 2.040 1.911 1.970 476,257 +0.17(+9.44%)
Nov 09, 2022 2.000 2.007 1.770 1.800 602,438 -0.22(-10.89%)
Nov 08, 2022 2.010 2.150 1.940 2.020 489,013 +0.04(+2.02%)
Nov 07, 2022 2.050 2.050 1.960 1.980 362,690 -0.05(-2.46%)
Nov 04, 2022 2.040 2.060 1.960 2.030 309,914 +0.00(+0.00%)
Nov 03, 2022 2.030 2.137 2.010 2.030 285,655 -0.06(-2.87%)
Nov 02, 2022 2.090 2.090 373,426 -0.01(-0.48%)
Nov 01, 2022 2.110 2.192 2.090 2.100 264,264 +0.03(+1.45%)
Oct 31, 2022 2.100 2.180 2.070 2.070 270,667 -0.08(-3.72%)
Oct 28, 2022 2.160 2.220 2.050 2.150 320,987 +0.00(+0.00%)
Oct 27, 2022 2.270 2.380 2.150 2.150 373,735 -0.12(-5.29%)
Oct 26, 2022 2.290 2.410 2.200 2.270 612,997 -0.06(-2.58%)
Oct 25, 2022 2.050 2.450 2.050 2.330 1,078,968 +0.28(+13.66%)
Oct 24, 2022 2.080 2.130 2.010 2.050 247,651 -0.03(-1.44%)
Oct 21, 2022 2.050 2.170 2.020 2.080 406,661 +0.01(+0.48%)
Oct 20, 2022 2.090 2.228 2.050 2.070 265,559 -0.05(-2.36%)
Oct 19, 2022 2.230 2.310 2.050 2.120 905,147 -0.08(-3.64%)
Oct 18, 2022 2.320 2.361 2.170 2.200 323,171 -0.09(-3.93%)
Oct 17, 2022 2.230 2.370 2.200 2.290 408,359 +0.13(+6.02%)
Oct 14, 2022 2.350 2.350 2.100 2.160 351,448 -0.16(-6.90%)
Oct 13, 2022 2.220 2.370 2.159 2.320 400,811 -0.01(-0.43%)
Oct 12, 2022 2.350 2.380 2.260 2.330 637,382 -0.02(-0.85%)
Oct 11, 2022 2.670 2.670 2.280 2.350 1,132,896 -0.35(-12.96%)
Oct 10, 2022 2.600 2.920 2.600 2.700 2,145,027 +0.11(+4.25%)
Oct 07, 2022 2.780 2.780 2.520 2.590 1,172,701 -0.31(-10.69%)
Oct 06, 2022 2.320 3.060 2.320 2.900 5,264,607 +0.58(+25.00%)
Oct 05, 2022 2.220 2.380 2.133 2.320 1,799,793 +0.10(+4.50%)
Oct 04, 2022 2.130 2.240 2.130 2.220 591,586 +0.12(+5.71%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.