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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

(TSV:HSTR)

1.220 -0.070 (-5.43%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jul 25, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 25, 2025	1.270	1.290	1.220	1.220	523,108	-0.07(-5.43%)
Jul 24, 2025	1.280	1.325	1.250	1.290	728,931	-0.01(-0.77%)
Jul 23, 2025	1.330	1.380	1.270	1.300	413,531	-0.04(-2.99%)
Jul 22, 2025	1.210	1.340	1.210	1.340	1,451,400	+0.14(+11.67%)
Jul 21, 2025	1.220	1.230	1.150	1.200	517,005	+0.01(+0.84%)
Jul 18, 2025	1.200	1.200	1.170	1.190	213,759	-0.01(-0.83%)
Jul 17, 2025	1.220	1.220	1.165	1.200	271,831	-0.01(-0.83%)
Jul 16, 2025	1.250	1.250	1.190	1.210	129,924	-0.01(-0.82%)
Jul 15, 2025	1.230	1.250	1.180	1.220	277,580	-0.02(-1.21%)
Jul 14, 2025	1.250	1.300	1.215	1.235	247,667	-0.02(-1.98%)
Jul 11, 2025	1.220	1.275	1.210	1.260	227,504	+0.05(+4.13%)
Jul 10, 2025	1.240	1.255	1.210	1.210	161,930	-0.04(-3.20%)
Jul 09, 2025	1.280	1.280	1.230	1.250	144,187	+0.00(+0.00%)
Jul 08, 2025	1.320	1.330	1.245	1.250	182,605	-0.05(-3.85%)
Jul 07, 2025	1.280	1.330	1.240	1.300	615,700	+0.02(+1.17%)
Jul 04, 2025	1.310	1.310	1.285	1.285	61,923	-0.02(-1.15%)
Jul 03, 2025	1.320	1.330	1.280	1.300	294,958	-0.03(-2.26%)
Jul 02, 2025	1.300	1.370	1.290	1.330	422,188	+0.07(+5.56%)
Jun 30, 2025				1.260	0	+0.15(+13.51%)
Jun 27, 2025	1.130	1.140	1.100	1.110	360,759	-0.01(-1.33%)
Jun 26, 2025	1.200	1.200	1.120	1.125	511,865	-0.01(-1.32%)
Jun 25, 2025	1.150	1.180	1.120	1.140	282,918	-0.03(-2.56%)
Jun 24, 2025	1.220	1.220	1.100	1.170	530,025	-0.04(-3.31%)
Jun 23, 2025	1.200	1.270	1.190	1.210	220,251	+0.04(+3.42%)
Jun 20, 2025	1.210	1.250	1.165	1.170	475,601	-0.05(-4.10%)
Jun 19, 2025	1.250	1.250	1.210	1.220	85,257	-0.02(-1.61%)
Jun 18, 2025	1.230	1.270	1.220	1.240	253,489	+0.02(+1.64%)
Jun 17, 2025	1.320	1.320	1.220	1.220	252,262	-0.07(-5.43%)
Jun 16, 2025	1.280	1.320	1.280	1.290	220,552	-0.01(-0.77%)
Jun 13, 2025	1.350	1.350	1.290	1.300	213,931	+0.00(+0.00%)
Jun 12, 2025	1.320	1.320	1.270	1.300	780,459	+0.00(+0.00%)
Jun 11, 2025	1.300	1.320	1.280	1.300	177,765	+0.03(+2.36%)
Jun 10, 2025	1.250	1.300	1.240	1.270	368,920	-0.04(-3.42%)
Jun 09, 2025	1.320	1.350	1.280	1.315	473,037	+0.00(+0.38%)
Jun 06, 2025	1.380	1.380	1.310	1.310	294,700	-0.03(-2.24%)
Jun 05, 2025	1.470	1.480	1.340	1.340	346,020	-0.08(-5.63%)
Jun 04, 2025	1.440	1.470	1.380	1.420	559,614	+0.04(+2.90%)
Jun 03, 2025	1.340	1.400	1.320	1.380	180,764	+0.03(+2.22%)
Jun 02, 2025	1.380	1.390	1.325	1.350	353,186	+0.05(+3.85%)
May 30, 2025	1.290	1.320	1.260	1.300	135,534	+0.01(+0.78%)
May 29, 2025	1.370	1.370	1.280	1.290	158,400	-0.06(-4.44%)
May 28, 2025	1.370	1.385	1.320	1.350	602,874	-0.01(-0.74%)
May 27, 2025	1.310	1.380	1.270	1.360	491,527	+0.06(+4.21%)
May 26, 2025	1.300	1.305	1.280	1.305	176,740	+0.00(+0.38%)
May 23, 2025	1.220	1.310	1.220	1.300	299,261	+0.09(+7.44%)
May 22, 2025	1.250	1.295	1.210	1.210	1,418,228	-0.03(-2.42%)
May 21, 2025	1.250	1.250	1.220	1.240	215,199	-0.01(-0.80%)
May 20, 2025	1.200	1.255	1.200	1.250	253,382	+0.06(+5.04%)
May 16, 2025				1.190	0	-0.01(-0.83%)
May 15, 2025	1.070	1.210	1.070	1.200	308,730	+0.10(+9.09%)
May 14, 2025	1.120	1.120	1.060	1.100	276,028	+0.00(+0.00%)
May 13, 2025	1.130	1.130	1.100	1.100	493,347	-0.04(-3.51%)
May 12, 2025	1.200	1.230	1.110	1.140	682,366	-0.09(-7.32%)
May 09, 2025	1.290	1.320	1.220	1.230	379,678	-0.06(-4.65%)
May 08, 2025	1.290	1.300	1.250	1.290	341,194	+0.01(+0.78%)
May 07, 2025	1.240	1.280	1.210	1.280	326,349	+0.03(+2.40%)
May 06, 2025	1.180	1.250	1.160	1.250	463,096	+0.14(+12.61%)
May 05, 2025	1.100	1.130	1.070	1.110	448,016	+0.04(+3.74%)
May 02, 2025	1.070	1.090	1.060	1.070	550,612	+0.00(+0.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(TSV:HSTR)

Historical Prices