Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tile Shop Hlds (NQ: TTSH )

6.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2024 6.500 6.580 6.441 6.490 103,771 -0.08(-1.22%)
Jan 30, 2024 6.420 6.580 6.410 6.570 77,892 +0.08(+1.23%)
Jan 29, 2024 6.660 6.660 6.380 6.490 49,896 -0.15(-2.26%)
Jan 26, 2024 6.690 6.741 6.440 6.640 54,291 -0.02(-0.30%)
Jan 25, 2024 6.850 6.930 6.545 6.660 96,845 -0.07(-1.04%)
Jan 24, 2024 6.830 6.930 6.650 6.730 40,465 -0.01(-0.15%)
Jan 23, 2024 7.140 7.140 6.670 6.740 51,964 -0.31(-4.40%)
Jan 22, 2024 7.090 7.160 6.855 7.050 72,583 -0.02(-0.28%)
Jan 19, 2024 7.050 7.110 6.930 7.070 37,680 +0.09(+1.29%)
Jan 18, 2024 6.940 7.015 6.795 6.980 28,701 +0.07(+1.01%)
Jan 17, 2024 6.900 7.100 6.840 6.910 29,305 -0.11(-1.57%)
Jan 16, 2024 6.890 7.070 6.848 7.020 53,162 +0.01(+0.14%)
Jan 12, 2024 7.070 7.070 6.878 7.010 40,289 +0.02(+0.29%)
Jan 11, 2024 6.930 7.029 6.530 6.990 102,292 -0.02(-0.29%)
Jan 10, 2024 6.750 7.060 6.750 7.010 42,809 +0.21(+3.09%)
Jan 09, 2024 6.840 6.960 6.780 6.800 23,738 -0.15(-2.16%)
Jan 08, 2024 6.710 7.000 6.700 6.950 25,919 +0.11(+1.61%)
Jan 05, 2024 6.800 7.069 6.731 6.840 53,086 -0.01(-0.15%)
Jan 04, 2024 6.960 7.060 6.830 6.850 51,171 -0.06(-0.87%)
Jan 03, 2024 7.300 7.300 6.860 6.910 50,874 -0.36(-4.95%)
Jan 02, 2024 7.360 7.390 7.210 7.270 41,967 -0.09(-1.22%)
Dec 29, 2023 7.440 7.490 7.280 7.360 46,886 -0.05(-0.67%)
Dec 28, 2023 7.420 7.500 7.370 7.410 61,618 -0.09(-1.20%)
Dec 27, 2023 7.420 7.670 7.391 7.500 135,285 +0.00(+0.00%)
Dec 26, 2023 7.400 7.500 7.290 7.500 62,364 +0.06(+0.81%)
Dec 22, 2023 7.250 7.470 6.920 7.440 168,189 +0.22(+3.05%)
Dec 21, 2023 7.250 7.260 7.000 7.220 139,263 +0.06(+0.84%)
Dec 20, 2023 7.000 7.500 7.000 7.160 140,853 +0.16(+2.29%)
Dec 19, 2023 7.000 7.000 6.925 7.000 60,383 +0.00(+0.00%)
Dec 18, 2023 7.010 7.290 6.945 7.000 131,225 -0.01(-0.14%)
Dec 15, 2023 7.060 7.292 6.810 7.010 254,177 +0.04(+0.57%)
Dec 14, 2023 6.870 7.020 6.710 6.970 162,880 +0.10(+1.46%)
Dec 13, 2023 6.660 6.970 6.550 6.870 105,042 +0.27(+4.09%)
Dec 12, 2023 6.750 6.800 6.440 6.600 87,343 -0.16(-2.37%)
Dec 11, 2023 6.800 6.900 6.430 6.760 55,267 -0.07(-1.02%)
Dec 08, 2023 6.540 6.890 6.400 6.830 65,504 +0.29(+4.43%)
Dec 07, 2023 6.640 6.700 6.470 6.540 32,814 -0.05(-0.76%)
Dec 06, 2023 6.800 6.890 6.590 6.590 31,060 -0.22(-3.23%)
Dec 05, 2023 6.900 6.900 6.680 6.810 32,150 -0.10(-1.45%)
Dec 04, 2023 6.600 6.990 6.570 6.910 59,611 +0.31(+4.70%)
Dec 01, 2023 6.800 6.800 6.380 6.600 108,326 -0.15(-2.22%)
Nov 30, 2023 6.490 6.790 6.335 6.750 149,640 +0.26(+4.01%)
Nov 29, 2023 6.430 6.535 6.090 6.490 72,209 +0.15(+2.37%)
Nov 28, 2023 6.370 6.500 6.272 6.340 52,896 -0.03(-0.47%)
Nov 27, 2023 6.420 6.500 6.160 6.370 29,396 -0.10(-1.55%)
Nov 24, 2023 6.320 6.620 6.290 6.470 26,033 +0.09(+1.41%)
Nov 22, 2023 6.320 6.490 6.212 6.380 38,729 +0.15(+2.41%)
Nov 21, 2023 6.270 6.450 6.170 6.230 48,541 -0.17(-2.66%)
Nov 20, 2023 6.340 6.500 6.218 6.400 37,278 +0.10(+1.59%)
Nov 17, 2023 6.400 6.500 6.230 6.300 100,257 -0.06(-0.87%)
Nov 16, 2023 6.300 6.400 6.160 6.355 57,256 +0.08(+1.19%)
Nov 15, 2023 6.000 6.340 6.000 6.280 84,371 +0.27(+4.49%)
Nov 14, 2023 5.650 6.010 5.550 6.010 66,271 +0.54(+9.87%)
Nov 13, 2023 5.600 5.670 5.400 5.470 60,598 -0.13(-2.32%)
Nov 10, 2023 5.380 5.610 5.280 5.600 108,055 +0.26(+4.87%)
Nov 09, 2023 5.400 5.450 5.140 5.340 74,154 -0.07(-1.29%)
Nov 08, 2023 5.470 5.470 5.240 5.410 64,848 -0.06(-1.10%)
Nov 07, 2023 5.310 5.500 5.070 5.470 50,692 +0.16(+3.01%)
Nov 06, 2023 5.280 5.390 5.090 5.310 108,321 -0.04(-0.75%)
Nov 03, 2023 5.500 5.500 5.050 5.350 40,895 -0.07(-1.29%)
Nov 02, 2023 4.940 5.500 4.620 5.420 80,227 +0.15(+2.85%)
Nov 01, 2023 5.300 5.430 5.200 5.270 57,220 -0.22(-4.01%)
Oct 31, 2023 5.150 5.500 5.010 5.490 172,962 +0.34(+6.60%)
Oct 30, 2023 4.760 5.180 4.330 5.150 194,809 +0.29(+5.97%)
Oct 27, 2023 4.900 5.100 4.820 4.860 32,197 +0.01(+0.21%)
Oct 26, 2023 4.980 5.040 4.820 4.850 38,690 -0.10(-2.02%)
Oct 25, 2023 5.010 5.110 4.900 4.950 31,640 -0.18(-3.51%)
Oct 24, 2023 5.090 5.220 5.000 5.130 24,760 +0.06(+1.18%)
Oct 23, 2023 5.230 5.260 5.040 5.070 26,105 -0.20(-3.80%)
Oct 20, 2023 5.150 5.270 5.150 5.270 65,872 +0.13(+2.53%)
Oct 19, 2023 5.080 5.270 5.080 5.140 28,826 +0.08(+1.58%)
Oct 18, 2023 5.240 5.325 5.060 5.060 29,871 -0.21(-3.89%)
Oct 17, 2023 5.150 5.500 5.150 5.265 93,657 +0.14(+2.83%)
Oct 16, 2023 5.130 5.190 5.060 5.120 54,898 +0.02(+0.39%)
Oct 13, 2023 5.306 5.306 4.977 5.100 16,573 -0.07(-1.35%)
Oct 12, 2023 5.180 5.359 5.120 5.170 34,996 +0.02(+0.39%)
Oct 11, 2023 5.190 5.427 5.135 5.150 30,455 -0.10(-1.90%)
Oct 10, 2023 5.240 5.380 5.190 5.250 38,947 -0.04(-0.76%)
Oct 09, 2023 5.220 5.480 4.975 5.290 24,312 -0.01(-0.19%)
Oct 06, 2023 5.230 5.350 5.171 5.300 26,950 +0.07(+1.34%)
Oct 05, 2023 5.290 5.325 5.230 5.230 57,713 -0.11(-2.06%)
Oct 04, 2023 5.230 5.450 5.160 5.340 47,542 +0.11(+2.10%)
Oct 03, 2023 5.490 5.500 5.160 5.230 34,416 -0.24(-4.39%)
Oct 02, 2023 5.430 5.590 5.400 5.470 28,164 -0.02(-0.36%)
Sep 29, 2023 5.520 5.651 5.420 5.490 26,849 -0.05(-0.90%)
Sep 28, 2023 5.612 5.612 5.430 5.540 19,893 -0.05(-0.89%)
Sep 27, 2023 5.580 5.700 5.520 5.590 30,584 +0.09(+1.64%)
Sep 26, 2023 5.620 5.700 5.410 5.500 35,839 -0.09(-1.61%)
Sep 25, 2023 5.440 5.630 5.542 5.590 30,970 +0.13(+2.38%)
Sep 22, 2023 5.410 5.750 5.390 5.460 31,589 +0.04(+0.74%)
Sep 21, 2023 5.390 5.560 5.376 5.420 32,415 +0.03(+0.56%)
Sep 20, 2023 5.360 5.520 5.290 5.390 40,846 +0.07(+1.32%)
Sep 19, 2023 5.410 5.490 5.300 5.320 30,371 -0.08(-1.48%)
Sep 18, 2023 5.500 5.570 5.360 5.400 38,029 -0.06(-1.10%)
Sep 15, 2023 5.400 5.550 5.300 5.460 244,971 +0.03(+0.55%)
Sep 14, 2023 5.270 5.495 5.230 5.430 42,284 +0.18(+3.43%)
Sep 13, 2023 5.350 5.350 5.195 5.250 51,416 +0.02(+0.38%)
Sep 12, 2023 5.130 5.325 5.130 5.230 54,789 +0.06(+1.16%)
Sep 11, 2023 5.110 5.320 5.110 5.170 59,174 -0.06(-1.15%)
Sep 08, 2023 5.250 5.490 5.170 5.230 34,643 -0.08(-1.51%)
Sep 07, 2023 5.750 5.750 5.250 5.310 85,376 -0.45(-7.81%)
Sep 06, 2023 5.860 5.940 5.591 5.760 98,207 -0.07(-1.20%)
Sep 05, 2023 6.070 6.070 5.720 5.830 50,782 -0.23(-3.80%)
Sep 01, 2023 5.930 6.140 5.900 6.060 45,490 +0.14(+2.36%)
Aug 31, 2023 5.890 6.040 5.875 5.920 54,607 +0.08(+1.37%)
Aug 30, 2023 5.750 5.860 5.690 5.840 38,171 +0.09(+1.57%)
Aug 29, 2023 5.720 5.840 5.679 5.750 66,287 +0.05(+0.88%)
Aug 28, 2023 5.670 5.790 5.660 5.700 38,197 +0.01(+0.18%)
Aug 25, 2023 5.670 5.740 5.600 5.690 29,244 +0.01(+0.18%)
Aug 24, 2023 5.690 5.770 5.570 5.680 50,356 -0.07(-1.22%)
Aug 23, 2023 5.670 5.775 5.622 5.750 33,415 +0.05(+0.88%)
Aug 22, 2023 5.870 5.870 5.620 5.700 56,102 -0.13(-2.23%)
Aug 21, 2023 5.970 6.060 5.780 5.830 61,486 -0.11(-1.85%)
Aug 18, 2023 5.780 5.970 5.780 5.940 38,541 +0.10(+1.71%)
Aug 17, 2023 5.960 5.960 5.810 5.840 38,748 -0.08(-1.35%)
Aug 16, 2023 6.090 6.120 5.920 5.920 26,700 -0.15(-2.47%)
Aug 15, 2023 5.970 6.120 5.923 6.070 39,779 +0.10(+1.68%)
Aug 14, 2023 5.920 6.010 5.851 5.970 23,745 +0.03(+0.51%)
Aug 11, 2023 5.970 6.030 5.910 5.940 38,190 -0.07(-1.16%)
Aug 10, 2023 6.010 6.080 5.940 6.010 47,399 +0.04(+0.67%)
Aug 09, 2023 5.780 6.100 5.680 5.970 134,266 +0.08(+1.36%)
Aug 08, 2023 5.900 5.990 5.770 5.890 58,945 -0.08(-1.34%)
Aug 07, 2023 5.950 6.015 5.810 5.970 66,738 +0.02(+0.34%)
Aug 04, 2023 5.820 5.950 5.740 5.950 43,413 +0.19(+3.30%)
Aug 03, 2023 6.260 6.303 5.590 5.760 136,800 -0.64(-10.00%)
Aug 02, 2023 6.310 6.420 6.200 6.400 64,992 +0.03(+0.47%)
Aug 01, 2023 6.310 6.435 6.270 6.370 81,357 +0.01(+0.16%)
Jul 31, 2023 6.270 6.440 6.250 6.360 49,894 +0.11(+1.76%)
Jul 28, 2023 6.270 6.310 6.180 6.250 26,114 +0.05(+0.81%)
Jul 27, 2023 6.370 6.370 6.170 6.200 57,598 -0.19(-2.97%)
Jul 26, 2023 6.380 6.505 6.360 6.390 41,739 +0.00(+0.00%)
Jul 25, 2023 6.180 6.430 6.180 6.390 75,740 +0.15(+2.40%)
Jul 24, 2023 6.200 6.260 6.010 6.240 31,840 +0.01(+0.16%)
Jul 21, 2023 6.200 6.450 6.180 6.230 53,789 +0.08(+1.30%)
Jul 20, 2023 6.040 6.190 5.930 6.150 40,340 +0.10(+1.65%)
Jul 19, 2023 6.170 6.190 5.980 6.050 82,287 -0.13(-2.10%)
Jul 18, 2023 6.120 6.239 6.120 6.180 62,563 +0.05(+0.82%)
Jul 17, 2023 5.930 6.200 5.920 6.130 102,526 +0.24(+4.07%)
Jul 14, 2023 5.900 5.925 5.780 5.890 83,931 -0.01(-0.17%)
Jul 13, 2023 5.800 5.900 5.750 5.900 74,593 +0.10(+1.72%)
Jul 12, 2023 5.810 5.850 5.780 5.800 55,100 -0.01(-0.17%)
Jul 11, 2023 5.830 5.840 5.765 5.810 78,670 +0.02(+0.35%)
Jul 10, 2023 5.580 5.790 5.580 5.790 155,332 +0.24(+4.32%)
Jul 07, 2023 5.500 5.580 5.430 5.550 276,830 +0.08(+1.46%)
Jul 06, 2023 5.450 5.510 5.410 5.470 112,132 -0.02(-0.36%)
Jul 05, 2023 5.550 5.580 5.460 5.490 90,880 -0.06(-1.08%)
Jul 03, 2023 5.530 5.680 5.520 5.550 53,800 +0.01(+0.18%)
Jun 30, 2023 5.540 5.570 5.490 5.540 136,107 +0.04(+0.73%)
Jun 29, 2023 5.520 5.575 5.490 5.500 68,710 +0.00(+0.00%)
Jun 28, 2023 5.500 5.505 5.460 5.500 56,145 +0.00(+0.00%)
Jun 27, 2023 5.390 5.560 5.390 5.500 99,316 +0.11(+2.04%)
Jun 26, 2023 5.480 5.530 5.360 5.390 99,372 -0.02(-0.37%)
Jun 23, 2023 5.180 5.450 5.180 5.410 383,626 +0.15(+2.85%)
Jun 22, 2023 5.280 5.290 5.150 5.260 79,526 -0.02(-0.38%)
Jun 21, 2023 5.440 5.480 5.230 5.280 68,235 -0.16(-2.94%)
Jun 20, 2023 5.380 5.500 5.355 5.440 106,899 +0.07(+1.30%)
Jun 16, 2023 5.450 5.472 5.300 5.370 145,126 -0.01(-0.19%)
Jun 15, 2023 5.400 5.480 5.285 5.380 61,661 +0.87(+19.29%)
May 08, 2023 4.540 4.540 4.440 4.510 28,345 +0.00(+0.00%)
May 05, 2023 4.440 4.590 4.350 4.510 59,174 +0.09(+2.04%)
May 04, 2023 4.360 4.570 4.300 4.420 87,148 -0.02(-0.45%)
May 03, 2023 4.460 4.720 4.420 4.440 69,842 -0.05(-1.11%)
May 02, 2023 4.550 4.625 4.170 4.490 119,537 -0.07(-1.54%)
May 01, 2023 4.680 4.730 4.490 4.560 45,039 -0.13(-2.77%)
Apr 28, 2023 4.680 4.865 4.650 4.690 120,437 -0.01(-0.21%)
Apr 27, 2023 4.600 4.780 4.600 4.700 87,387 +0.16(+3.52%)
Apr 26, 2023 4.560 4.700 4.510 4.540 197,481 -0.05(-1.09%)
Apr 25, 2023 4.510 4.645 4.500 4.590 53,494 +0.08(+1.77%)
Apr 24, 2023 4.480 4.580 4.450 4.510 34,228 +0.08(+1.81%)
Apr 21, 2023 4.410 4.560 4.380 4.430 63,323 +0.04(+0.91%)
Apr 20, 2023 4.300 4.440 4.230 4.390 44,579 +0.01(+0.23%)
Apr 19, 2023 4.180 4.430 4.070 4.380 350,237 +0.19(+4.53%)
Apr 18, 2023 4.150 4.310 4.150 4.190 190,595 -0.10(-2.33%)
Apr 17, 2023 4.310 4.320 4.240 4.290 50,068 +0.00(+0.00%)
Apr 14, 2023 4.400 4.450 4.240 4.290 209,052 -0.16(-3.60%)
Apr 13, 2023 4.600 4.600 4.400 4.450 125,142 -0.03(-0.67%)
Apr 12, 2023 4.770 4.813 4.461 4.480 124,041 -0.36(-7.44%)
Apr 11, 2023 4.630 4.920 4.590 4.840 89,045 +0.24(+5.22%)
Apr 10, 2023 4.390 4.710 4.390 4.600 74,790 +0.21(+4.78%)
Apr 06, 2023 4.430 4.430 4.320 4.390 50,230 -0.02(-0.45%)
Apr 05, 2023 4.420 4.490 4.330 4.410 66,562 -0.07(-1.56%)
Apr 04, 2023 4.570 4.580 4.470 4.480 51,540 -0.12(-2.61%)
Apr 03, 2023 4.700 4.700 4.550 4.600 61,267 -0.09(-1.92%)
Mar 31, 2023 4.590 4.710 4.550 4.690 94,897 +0.12(+2.63%)
Mar 30, 2023 4.580 4.630 4.500 4.570 54,289 +0.02(+0.44%)
Mar 29, 2023 4.630 4.630 4.490 4.550 140,820 -0.06(-1.30%)
Mar 28, 2023 4.570 4.720 4.500 4.610 119,074 +0.03(+0.66%)
Mar 27, 2023 4.670 4.705 4.500 4.580 65,080 -0.04(-0.87%)
Mar 24, 2023 4.490 4.640 4.366 4.620 58,285 +0.09(+1.99%)
Mar 23, 2023 4.640 4.640 4.390 4.530 82,098 -0.08(-1.74%)
Mar 22, 2023 4.710 4.800 4.600 4.610 64,099 -0.12(-2.54%)
Mar 21, 2023 4.710 4.850 4.550 4.730 66,677 +0.10(+2.16%)
Mar 20, 2023 4.730 4.750 4.500 4.630 111,267 -0.08(-1.70%)
Mar 17, 2023 4.740 4.980 4.660 4.710 227,725 -0.06(-1.26%)
Mar 16, 2023 4.560 4.930 4.490 4.770 114,294 +0.14(+3.02%)
Mar 15, 2023 4.530 4.690 4.520 4.630 75,944 -0.02(-0.43%)
Mar 14, 2023 4.720 4.800 4.610 4.650 74,629 +0.09(+1.97%)
Mar 13, 2023 4.510 4.630 4.510 4.560 88,501 -0.08(-1.72%)
Mar 10, 2023 4.700 4.750 4.530 4.640 148,367 -0.13(-2.73%)
Mar 09, 2023 4.810 4.855 4.720 4.770 73,694 -0.04(-0.83%)
Mar 08, 2023 4.940 5.020 4.750 4.810 131,966 -0.13(-2.63%)
Mar 07, 2023 4.880 4.975 4.800 4.940 42,694 +0.08(+1.65%)
Mar 06, 2023 5.170 5.290 4.660 4.860 246,148 -0.36(-6.90%)
Mar 03, 2023 4.990 5.295 4.870 5.220 83,580 +0.21(+4.19%)
Mar 02, 2023 5.120 5.210 4.730 5.010 300,059 -0.27(-5.11%)
Mar 01, 2023 5.440 5.450 5.140 5.280 140,686 -0.18(-3.30%)
Feb 28, 2023 5.580 5.600 5.405 5.460 85,123 -0.08(-1.44%)
Feb 27, 2023 5.700 5.720 5.440 5.540 55,564 -0.09(-1.60%)
Feb 24, 2023 5.630 5.730 5.500 5.630 68,478 -0.11(-1.92%)
Feb 23, 2023 5.790 5.800 5.580 5.740 85,303 -0.03(-0.52%)
Feb 22, 2023 5.680 5.790 5.620 5.770 69,384 +0.14(+2.49%)
Feb 21, 2023 5.770 5.770 5.490 5.630 150,061 -0.23(-3.92%)
Feb 17, 2023 5.890 5.965 5.700 5.860 165,937 +0.00(+0.00%)
Feb 16, 2023 5.700 5.880 5.640 5.860 96,949 +0.12(+2.09%)
Feb 15, 2023 5.620 5.820 5.620 5.740 96,392 +0.09(+1.59%)
Feb 14, 2023 5.590 5.760 5.490 5.650 69,371 +0.06(+1.07%)
Feb 13, 2023 5.580 5.680 5.430 5.590 65,332 +0.05(+0.90%)
Feb 10, 2023 5.510 5.590 5.300 5.540 150,513 +0.02(+0.36%)
Feb 09, 2023 5.580 5.630 5.350 5.520 93,061 -0.06(-1.08%)
Feb 08, 2023 5.630 5.640 5.440 5.580 107,484 -0.05(-0.89%)
Feb 07, 2023 5.570 5.910 5.500 5.630 136,461 -0.01(-0.18%)
Feb 06, 2023 5.550 5.760 5.440 5.640 100,622 +0.08(+1.44%)
Feb 03, 2023 5.350 5.840 5.350 5.560 177,608 +0.07(+1.28%)
Feb 02, 2023 5.190 5.500 5.190 5.490 153,699 +0.32(+6.19%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.