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: HSTR )

0.5200 -0.0100 (-1.89%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 27, 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 (%)
Sep 26, 2024 0.5300 0.5400 0.5200 0.5300 95,251 -0.01(-1.85%)
Sep 25, 2024 0.4900 0.5400 0.4700 0.5400 380,727 +0.04(+8.00%)
Sep 24, 2024 0.4900 0.5300 0.4900 0.5000 1,007,014 +0.01(+2.04%)
Sep 23, 2024 0.4650 0.5200 0.4600 0.4900 720,978 +0.03(+7.69%)
Sep 20, 2024 0.4100 0.4650 0.4050 0.4550 388,426 +0.04(+9.64%)
Sep 19, 2024 0.4100 0.4150 0.4050 0.4150 1,548,695 +0.01(+3.75%)
Sep 18, 2024 0.3800 0.4050 0.3800 0.4000 231,919 +0.02(+3.90%)
Sep 17, 2024 0.3950 0.4100 0.3850 0.3850 292,604 -0.03(-8.33%)
Sep 16, 2024 0.3850 0.4200 0.3850 0.4200 369,597 +0.03(+9.09%)
Sep 13, 2024 0.3600 0.3900 0.3500 0.3850 652,679 +0.04(+11.59%)
Sep 12, 2024 0.3400 0.3700 0.3350 0.3450 204,213 +0.00(+1.47%)
Sep 11, 2024 0.3000 0.3500 0.3000 0.3400 879,606 +0.05(+15.25%)
Sep 10, 2024 0.2950 0.3000 0.2900 0.2950 100,300 -0.01(-1.67%)
Sep 09, 2024 0.3000 0.3100 0.2950 0.3000 90,304 -0.02(-6.25%)
Sep 06, 2024 0.3300 0.3300 0.3000 0.3200 126,733 -0.01(-1.54%)
Sep 05, 2024 0.3450 0.3450 0.3250 0.3250 48,100 -0.01(-2.99%)
Sep 04, 2024 0.3300 0.3450 0.3200 0.3350 36,500 +0.01(+1.52%)
Sep 03, 2024 0.3400 0.3400 0.3300 0.3300 45,681 -0.01(-2.94%)
Aug 30, 2024 0.3400 0 -0.00(-1.45%)
Aug 29, 2024 0.3600 0.3600 0.3400 0.3450 18,000 -0.00(-0.86%)
Aug 28, 2024 0.3550 0.3550 0.3450 0.3480 24,050 -0.01(-3.33%)
Aug 27, 2024 0.3500 0.3600 0.3500 0.3600 97,766 +0.01(+1.41%)
Aug 26, 2024 0.3600 0.3600 0.3400 0.3550 45,800 +0.00(+0.00%)
Aug 23, 2024 0.3650 0.3800 0.3550 0.3550 259,847 -0.01(-1.39%)
Aug 22, 2024 0.3600 0.3700 0.3550 0.3600 217,800 +0.01(+2.86%)
Aug 21, 2024 0.3550 0.3550 0.3450 0.3500 174,150 -0.01(-2.78%)
Aug 20, 2024 0.3750 0.3750 0.3550 0.3600 188,800 +0.00(+0.00%)
Aug 19, 2024 0.3850 0.3850 0.3500 0.3600 294,945 +0.00(+0.00%)
Aug 16, 2024 0.3700 0.4000 0.3550 0.3600 915,414 +0.00(+0.00%)
Aug 15, 2024 0.3300 0.3650 0.3300 0.3600 803,822 +0.03(+10.77%)
Aug 14, 2024 0.3150 0.3250 0.3150 0.3250 91,500 +0.01(+3.17%)
Aug 13, 2024 0.3100 0.3150 0.3100 0.3150 47,100 +0.01(+3.28%)
Aug 12, 2024 0.3050 0.3150 0.3050 0.3050 37,641 -0.01(-1.61%)
Aug 09, 2024 0.3000 0.3200 0.3000 0.3100 227,000 +0.01(+3.33%)
Aug 08, 2024 0.3200 0.3200 0.3000 0.3000 69,000 +0.00(+0.00%)
Aug 07, 2024 0.3100 0.3100 0.3000 0.3000 95,705 -0.02(-6.25%)
Aug 06, 2024 0.2900 0.3200 0.2800 0.3200 150,860 +0.04(+12.28%)
Aug 02, 2024 0.2850 0 -0.05(-14.93%)
Aug 01, 2024 0.3400 0.3500 0.3300 0.3350 94,400 -0.01(-1.47%)
Jul 31, 2024 0.3250 0.3400 0.3250 0.3400 113,681 +0.02(+4.62%)
Jul 30, 2024 0.3350 0.3350 0.3150 0.3250 92,600 -0.01(-2.99%)
Jul 29, 2024 0.3250 0.3350 0.3100 0.3350 144,500 +0.01(+3.08%)
Jul 26, 2024 0.3100 0.3250 0.3100 0.3250 111,500 +0.02(+4.84%)
Jul 25, 2024 0.3200 0.3200 0.3000 0.3100 238,968 +0.00(+0.00%)
Jul 24, 2024 0.3300 0.3300 0.3100 0.3100 187,470 -0.03(-7.46%)
Jul 23, 2024 0.3350 0.3350 0.3200 0.3350 122,818 +0.00(+0.00%)
Jul 22, 2024 0.3400 0.3400 0.3250 0.3350 134,303 -0.01(-1.47%)
Jul 19, 2024 0.3650 0.3650 0.3300 0.3400 255,710 -0.02(-5.56%)
Jul 18, 2024 0.3400 0.4000 0.3300 0.3600 1,032,276 +0.02(+7.46%)
Jul 17, 2024 0.3250 0.3600 0.3200 0.3350 1,587,054 +0.03(+8.06%)
Jul 16, 2024 0.3150 0.3150 0.3100 0.3100 167,600 -0.01(-1.59%)
Jul 15, 2024 0.2950 0.3150 0.2900 0.3150 292,500 +0.03(+8.62%)
Jul 12, 2024 0.2900 0.2900 0.2850 0.2900 70,760 -0.01(-1.69%)
Jul 11, 2024 0.2700 0.3000 0.2700 0.2950 288,867 +0.02(+9.26%)
Jul 10, 2024 0.2650 0.2750 0.2650 0.2700 90,648 +0.01(+1.89%)
Jul 09, 2024 0.2750 0.2750 0.2650 0.2650 40,080 +0.00(+0.00%)
Jul 08, 2024 0.2700 0.2700 0.2650 0.2650 36,070 +0.00(+0.00%)
Jul 05, 2024 0.2700 0.2700 0.2600 0.2650 68,721 +0.01(+1.92%)
Jul 04, 2024 0.2650 0.2650 0.2600 0.2600 103,100 -0.01(-3.70%)
Jul 03, 2024 0.2800 0.2800 0.2700 0.2700 19,257 -0.01(-3.57%)
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.