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 (%)
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%)
May 01, 2018 6.557 6.557 6.177 6.272 990,662 -0.24(-3.65%)
Apr 30, 2018 6.509 6.699 6.371 6.509 850,922 -0.14(-2.14%)
Apr 27, 2018 6.509 6.699 6.509 6.652 676,163 +0.14(+2.19%)
Apr 26, 2018 6.556 6.698 6.391 6.509 1,257,101 +0.00(+0.00%)
Apr 25, 2018 6.273 6.604 6.273 6.509 1,113,000 +0.19(+2.99%)
Apr 24, 2018 6.038 6.556 5.990 6.321 1,835,535 +0.28(+4.69%)
Apr 23, 2018 5.707 6.226 5.660 6.038 2,149,288 +0.38(+6.67%)
Apr 20, 2018 5.707 5.849 5.566 5.660 1,975,591 +0.00(+0.00%)
Apr 19, 2018 5.566 6.368 5.519 5.660 3,077,435 +0.28(+5.26%)
Apr 18, 2018 5.377 5.472 5.283 5.377 1,222,038 +0.05(+0.88%)
Apr 17, 2018 5.283 5.377 5.094 5.330 785,458 +0.05(+0.89%)
Apr 16, 2018 5.047 5.377 5.000 5.283 1,172,409 +0.24(+4.67%)
Apr 13, 2018 5.047 5.236 4.976 5.047 1,291,604 +0.00(+0.00%)
Apr 12, 2018 5.189 5.236 4.906 5.047 1,176,612 -0.09(-1.83%)
Apr 11, 2018 5.236 5.330 5.094 5.141 794,436 -0.09(-1.80%)
Apr 10, 2018 5.189 5.377 5.094 5.236 643,126 +0.00(+0.00%)
Apr 09, 2018 5.566 5.566 5.165 5.236 774,924 -0.28(-5.13%)
Apr 06, 2018 5.707 5.755 5.424 5.519 496,249 -0.28(-4.88%)
Apr 05, 2018 5.660 5.802 5.566 5.802 544,909 +0.19(+3.36%)
Apr 04, 2018 5.377 5.660 5.330 5.613 665,919 +0.21(+3.93%)
Apr 03, 2018 5.236 5.424 5.231 5.401 317,526 +0.12(+2.23%)
Apr 02, 2018 5.660 5.943 5.094 5.283 1,096,422 -0.38(-6.67%)
Mar 29, 2018 5.660 5.660 5.660 0 +0.19(+3.45%)
Mar 28, 2018 5.283 5.566 5.283 5.472 740,010 +0.19(+3.57%)
Mar 27, 2018 5.707 5.707 5.259 5.283 1,030,143 -0.47(-8.20%)
Mar 26, 2018 5.330 5.802 5.330 5.755 1,367,770 +0.47(+8.93%)
Mar 23, 2018 5.424 5.472 5.283 5.283 662,175 -0.09(-1.75%)
Mar 22, 2018 5.377 5.566 5.330 5.377 597,414 -0.05(-0.87%)
Mar 21, 2018 5.424 5.472 5.377 5.424 474,256 +0.05(+0.88%)
Mar 20, 2018 5.424 5.566 5.330 5.377 890,243 -0.05(-0.87%)
Mar 19, 2018 5.613 5.613 5.330 5.424 1,042,485 -0.19(-3.36%)
Mar 16, 2018 5.424 5.707 5.424 5.613 1,211,917 +0.19(+3.48%)
Mar 15, 2018 5.707 5.755 5.424 5.424 1,080,260 -0.24(-4.17%)
Mar 14, 2018 5.660 5.755 5.566 5.660 985,623 +0.09(+1.69%)
Mar 13, 2018 5.707 5.825 5.519 5.566 806,751 -0.09(-1.67%)
Mar 12, 2018 5.566 5.733 5.519 5.660 821,658 +0.05(+0.84%)
Mar 09, 2018 5.472 5.660 5.424 5.613 1,064,507 +0.14(+2.59%)
Mar 08, 2018 5.566 5.613 5.472 5.472 588,984 +0.00(+0.00%)
Mar 07, 2018 5.377 5.472 937,732 -0.09(-1.69%)
Mar 06, 2018 5.424 5.660 5.330 5.566 974,333 +0.14(+2.61%)
Mar 05, 2018 5.236 5.589 5.094 5.424 1,407,200 +0.21(+4.07%)
Mar 02, 2018 5.094 5.283 5.000 5.212 1,703,481 +0.21(+4.25%)
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.