Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Sep 30, 2019 3.210 3.230 3.100 3.190 274,626 -0.02(-0.62%)
Sep 27, 2019 3.060 3.220 3.030 3.210 379,800 +0.15(+5.07%)
Sep 26, 2019 3.210 3.230 3.025 3.055 205,750 -0.19(-5.71%)
Sep 25, 2019 3.240 3.255 3.120 3.240 386,405 -0.01(-0.31%)
Sep 24, 2019 3.100 3.290 3.080 3.250 642,447 +0.19(+6.04%)
Sep 23, 2019 3.090 3.188 3.040 3.065 402,730 -0.06(-2.08%)
Sep 20, 2019 2.990 3.220 2.960 3.130 1,340,400 +0.15(+5.03%)
Sep 19, 2019 2.660 3.030 2.635 2.980 726,161 +0.33(+12.45%)
Sep 18, 2019 2.810 2.810 2.630 2.650 388,733 -0.17(-6.03%)
Sep 17, 2019 2.860 2.860 2.720 2.820 251,307 -0.05(-1.74%)
Sep 16, 2019 2.890 2.890 2.790 2.870 222,588 +0.01(+0.35%)
Sep 13, 2019 2.950 3.010 2.820 2.860 283,000 -0.10(-3.38%)
Sep 12, 2019 3.020 3.050 2.875 2.960 318,470 -0.04(-1.33%)
Sep 11, 2019 2.790 3.010 2.740 3.000 436,074 +0.23(+8.30%)
Sep 10, 2019 2.580 2.850 2.580 2.770 518,248 +0.19(+7.36%)
Sep 09, 2019 2.690 2.770 2.540 2.580 456,631 -0.10(-3.73%)
Sep 06, 2019 2.610 2.720 2.610 2.680 140,300 +0.08(+3.08%)
Sep 05, 2019 2.520 2.680 2.520 2.600 297,990 +0.09(+3.59%)
Sep 04, 2019 2.600 2.610 2.500 2.510 254,932 -0.09(-3.46%)
Sep 03, 2019 2.660 2.680 2.560 2.600 292,671 -0.09(-3.35%)
Aug 30, 2019 2.720 2.760 2.660 2.690 125,400 -0.02(-0.74%)
Aug 29, 2019 2.730 2.775 2.690 2.710 172,779 +0.02(+0.74%)
Aug 28, 2019 2.570 2.690 2.540 2.690 174,398 +0.12(+4.67%)
Aug 27, 2019 2.700 2.720 2.550 2.570 217,427 -0.14(-5.17%)
Aug 26, 2019 2.660 2.780 2.610 2.710 315,407 +0.10(+3.83%)
Aug 23, 2019 2.750 2.800 2.610 2.610 304,700 -0.15(-5.43%)
Aug 22, 2019 2.650 2.800 2.605 2.760 255,470 +0.14(+5.34%)
Aug 21, 2019 2.400 2.640 2.360 2.620 288,291 +0.28(+11.97%)
Aug 20, 2019 2.300 2.350 2.270 2.340 400,854 +0.03(+1.30%)
Aug 19, 2019 2.370 2.370 2.290 2.310 427,951 -0.01(-0.43%)
Aug 16, 2019 2.340 2.365 2.240 2.320 552,600 -0.02(-0.85%)
Aug 15, 2019 2.550 2.550 2.270 2.340 452,727 -0.22(-8.59%)
Aug 14, 2019 2.560 2.640 2.540 2.560 376,540 -0.08(-3.03%)
Aug 13, 2019 2.460 2.710 2.460 2.640 743,519 +0.24(+10.00%)
Aug 12, 2019 2.400 2.530 2.360 2.400 1,015,175 -0.01(-0.41%)
Aug 09, 2019 2.570 2.620 2.410 2.410 482,200 -0.15(-5.86%)
Aug 08, 2019 2.450 2.640 2.450 2.560 672,799 +0.11(+4.49%)
Aug 07, 2019 2.460 2.500 2.425 2.450 253,812 -0.05(-2.00%)
Aug 06, 2019 2.510 2.570 2.470 2.500 311,176 -0.04(-1.57%)
Aug 05, 2019 2.480 2.570 2.440 2.540 627,599 +0.03(+1.20%)
Aug 02, 2019 2.550 2.600 2.510 2.510 485,500 -0.02(-0.79%)
Aug 01, 2019 2.640 2.680 2.510 2.530 703,385 -0.06(-2.32%)
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%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.