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

(TSV: HMR )

1.580 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 28, 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 (%)
Nov 28, 2024 1.650 1.650 1.540 1.580 34,493 -0.04(-2.47%)
Nov 27, 2024 1.670 1.690 1.620 1.620 22,118 -0.05(-2.99%)
Nov 26, 2024 1.700 1.720 1.660 1.670 53,809 -0.03(-1.76%)
Nov 25, 2024 1.660 1.700 1.620 1.700 70,797 +0.00(+0.00%)
Nov 22, 2024 1.670 1.700 1.610 1.700 68,372 +0.04(+2.41%)
Nov 21, 2024 1.660 1.680 1.620 1.660 54,766 +0.00(+0.00%)
Nov 20, 2024 1.610 1.670 1.610 1.660 27,884 +0.06(+3.75%)
Nov 19, 2024 1.600 1.620 1.570 1.600 6,753 -0.02(-1.23%)
Nov 18, 2024 1.620 1.690 1.510 1.620 45,948 +0.00(+0.00%)
Nov 15, 2024 1.690 1.720 1.580 1.620 156,350 -0.10(-5.81%)
Nov 14, 2024 1.670 1.720 1.610 1.720 37,227 +0.10(+6.17%)
Nov 13, 2024 1.640 1.650 1.580 1.620 53,457 +0.00(+0.00%)
Nov 12, 2024 1.700 1.700 1.610 1.620 65,614 -0.08(-4.71%)
Nov 11, 2024 1.760 1.770 1.650 1.700 122,401 -0.06(-3.41%)
Nov 08, 2024 1.670 1.760 1.630 1.760 123,284 +0.10(+6.02%)
Nov 07, 2024 1.650 1.700 1.600 1.660 131,124 +0.01(+0.61%)
Nov 06, 2024 1.680 1.710 1.590 1.650 96,201 -0.05(-2.94%)
Nov 05, 2024 1.680 1.700 1.580 1.700 149,041 +0.03(+1.80%)
Nov 04, 2024 1.410 1.670 1.410 1.670 327,592 +0.24(+16.78%)
Nov 01, 2024 1.340 1.450 1.340 1.430 186,996 +0.09(+6.72%)
Oct 31, 2024 1.310 1.340 1.280 1.340 40,964 +0.01(+0.75%)
Oct 30, 2024 1.280 1.370 1.280 1.330 68,934 +0.03(+2.31%)
Oct 29, 2024 1.270 1.300 1.220 1.300 30,779 +0.05(+4.00%)
Oct 28, 2024 1.350 1.350 1.250 1.250 110,940 -0.08(-6.02%)
Oct 25, 2024 1.380 1.430 1.320 1.330 192,616 -0.04(-2.92%)
Oct 24, 2024 1.360 1.380 1.340 1.370 51,906 +0.03(+2.24%)
Oct 23, 2024 1.340 1.350 1.300 1.340 31,364 +0.01(+0.75%)
Oct 22, 2024 1.300 1.350 1.270 1.330 64,510 +0.06(+4.72%)
Oct 21, 2024 1.310 1.320 1.270 1.270 28,511 -0.04(-3.05%)
Oct 18, 2024 1.350 1.350 1.290 1.310 228,325 -0.04(-2.96%)
Oct 17, 2024 1.300 1.375 1.300 1.350 79,395 +0.05(+3.85%)
Oct 16, 2024 1.290 1.310 1.270 1.300 48,559 +0.02(+1.56%)
Oct 15, 2024 1.300 1.320 1.270 1.280 15,870 -0.03(-2.29%)
Oct 11, 2024 1.310 0 +0.01(+0.77%)
Oct 10, 2024 1.290 1.350 1.290 1.300 181,600 +0.06(+4.84%)
Oct 09, 2024 1.330 1.330 1.200 1.240 93,019 -0.06(-4.62%)
Oct 08, 2024 1.380 1.380 1.280 1.300 58,226 -0.04(-2.99%)
Oct 07, 2024 1.260 1.410 1.260 1.340 149,802 +0.03(+2.29%)
Oct 04, 2024 1.290 1.320 1.180 1.310 108,745 +0.03(+2.34%)
Oct 03, 2024 1.160 1.450 1.160 1.280 273,563 +0.15(+13.27%)
Oct 02, 2024 1.150 1.150 1.080 1.130 54,120 +0.01(+0.89%)
Oct 01, 2024 1.140 1.140 1.100 1.120 81,367 +0.04(+3.70%)
Sep 30, 2024 1.120 1.120 1.040 1.080 18,694 -0.02(-1.82%)
Sep 27, 2024 1.175 1.180 1.090 1.100 21,843 -0.08(-6.78%)
Sep 26, 2024 1.090 1.200 1.090 1.180 62,690 +0.11(+10.28%)
Sep 25, 2024 1.200 1.200 1.010 1.070 272,774 -0.12(-10.08%)
Sep 24, 2024 1.520 1.560 1.090 1.190 516,564 -0.33(-21.71%)
Sep 23, 2024 1.530 1.530 1.490 1.520 30,555 +0.01(+0.66%)
Sep 20, 2024 1.500 1.520 1.500 1.510 24,026 -0.01(-0.66%)
Sep 19, 2024 1.510 1.520 1.490 1.520 24,401 -0.02(-1.30%)
Sep 18, 2024 1.520 1.540 1.480 1.540 45,000 +0.00(+0.00%)
Sep 17, 2024 1.520 1.590 1.500 1.540 68,350 +0.00(+0.00%)
Sep 16, 2024 1.600 1.600 1.520 1.540 53,365 -0.01(-0.65%)
Sep 13, 2024 1.630 1.630 1.540 1.550 38,750 -0.03(-1.90%)
Sep 12, 2024 1.500 1.620 1.500 1.580 63,325 +0.03(+1.94%)
Sep 11, 2024 1.640 1.680 1.550 1.550 75,005 -0.10(-6.06%)
Sep 10, 2024 1.810 1.810 1.630 1.650 56,323 -0.14(-7.82%)
Sep 09, 2024 1.670 1.810 1.660 1.790 56,337 +0.08(+4.68%)
Sep 06, 2024 1.580 1.710 1.580 1.710 40,520 +0.15(+9.62%)
Sep 05, 2024 1.550 1.610 1.510 1.560 25,465 +0.04(+2.63%)
Sep 04, 2024 1.590 1.620 1.500 1.520 50,290 -0.08(-5.00%)
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.