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: FHYD )

0.9600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Dec 31, 2021 1.920 1.920 1.920 0 -0.12(-5.88%)
Dec 30, 2021 2.320 2.380 2.040 2.040 159,988 -0.11(-5.12%)
Dec 29, 2021 1.910 2.300 1.910 2.150 169,900 +0.41(+23.56%)
Dec 23, 2021 1.740 1.740 1.740 0 +0.01(+0.58%)
Dec 22, 2021 1.750 1.770 1.650 1.730 25,896 -0.04(-2.26%)
Dec 21, 2021 1.710 1.770 1.670 1.770 46,700 +0.05(+2.91%)
Dec 20, 2021 1.680 1.720 1.670 1.720 32,549 +0.02(+1.18%)
Dec 17, 2021 1.610 1.720 1.600 1.700 75,932 +0.14(+8.97%)
Dec 16, 2021 1.600 1.600 1.550 1.560 52,430 -0.04(-2.50%)
Dec 15, 2021 1.640 1.660 1.590 1.600 83,300 -0.04(-2.44%)
Dec 14, 2021 1.670 1.670 1.600 1.640 30,922 -0.04(-2.38%)
Dec 13, 2021 1.670 1.680 1.670 1.680 17,900 +0.00(+0.00%)
Dec 10, 2021 1.670 1.680 1.670 1.680 24,491 +0.02(+1.20%)
Dec 09, 2021 1.640 1.690 1.640 1.660 31,800 +0.00(+0.00%)
Dec 08, 2021 1.650 1.690 1.650 1.660 61,986 +0.01(+0.61%)
Dec 07, 2021 1.670 1.670 1.600 1.650 23,200 -0.04(-2.37%)
Dec 06, 2021 1.670 1.690 1.620 1.690 99,395 +0.02(+1.20%)
Dec 03, 2021 1.640 1.670 1.620 1.670 22,715 +0.00(+0.00%)
Dec 02, 2021 1.690 1.720 1.670 1.670 21,840 -0.03(-1.76%)
Dec 01, 2021 1.680 1.700 1.650 1.700 34,600 +0.03(+1.80%)
Nov 30, 2021 1.710 1.710 1.670 1.670 41,150 -0.05(-2.91%)
Nov 29, 2021 1.670 1.720 1.670 1.720 68,100 +0.07(+4.24%)
Nov 26, 2021 1.650 1.650 1.590 1.650 49,800 -0.05(-2.94%)
Nov 25, 2021 1.650 1.700 1.600 1.700 142,690 +0.05(+3.03%)
Nov 24, 2021 1.650 1.680 1.600 1.650 65,600 +0.05(+3.12%)
Nov 23, 2021 1.660 1.700 1.600 1.600 47,550 -0.08(-4.76%)
Nov 22, 2021 1.650 1.700 1.640 1.680 48,700 +0.03(+1.82%)
Nov 19, 2021 1.650 1.670 1.640 1.650 22,600 +0.00(+0.00%)
Nov 18, 2021 1.650 1.650 1.650 1.650 14,100 -0.03(-1.79%)
Nov 17, 2021 1.670 1.680 1.600 1.680 74,729 +0.00(+0.00%)
Nov 16, 2021 1.680 1.700 1.650 1.680 34,915 -0.02(-1.18%)
Nov 15, 2021 1.720 1.720 1.670 1.700 63,400 +0.03(+1.80%)
Nov 12, 2021 1.640 1.700 1.640 1.670 97,700 +0.03(+1.83%)
Nov 11, 2021 1.690 1.710 1.640 1.640 19,604 -0.06(-3.53%)
Nov 09, 2021 1.720 1.720 1.660 1.700 41,500 +0.00(+0.00%)
Nov 08, 2021 1.700 1.720 1.660 1.700 77,431 +0.04(+2.41%)
Nov 05, 2021 1.720 1.750 1.610 1.660 50,672 -0.05(-2.92%)
Nov 04, 2021 1.710 1.760 1.700 1.710 160,040 +0.03(+1.79%)
Nov 03, 2021 1.790 1.820 1.680 1.680 94,372 -0.07(-4.00%)
Nov 02, 2021 1.790 1.850 1.700 1.750 67,680 +0.00(+0.00%)
Nov 01, 2021 1.800 1.790 1.690 1.750 37,495 -0.04(-2.23%)
Oct 29, 2021 1.800 1.800 1.680 1.790 72,178 -0.01(-0.56%)
Oct 28, 2021 1.710 1.800 1.700 1.800 57,640 +0.09(+5.26%)
Oct 27, 2021 1.710 1.770 1.700 1.710 47,550 -0.04(-2.29%)
Oct 26, 2021 1.750 1.720 1.750 69,980 +0.02(+1.16%)
Oct 25, 2021 1.810 1.900 1.710 1.730 108,146 -0.05(-2.81%)
Oct 22, 2021 1.740 1.800 1.710 1.780 88,135 +0.08(+4.71%)
Oct 21, 2021 1.530 1.700 1.520 1.700 156,000 +0.21(+14.09%)
Oct 20, 2021 1.500 1.500 1.490 1.490 21,804 -0.04(-2.61%)
Oct 19, 2021 1.500 1.540 1.500 1.530 47,099 +0.10(+6.99%)
Oct 18, 2021 1.600 1.620 1.430 1.430 63,556 -0.16(-10.06%)
Oct 15, 2021 1.550 1.590 1.550 1.590 16,360 +0.04(+2.58%)
Oct 14, 2021 1.500 1.600 1.500 1.550 47,700 +0.07(+4.73%)
Oct 13, 2021 1.440 1.510 1.400 1.480 30,500 -0.02(-1.33%)
Oct 12, 2021 1.580 1.580 1.500 1.500 49,520 -0.04(-2.60%)
Oct 08, 2021 1.540 1.540 1.540 1.540 3,600 -0.01(-0.65%)
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.