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)

2.860 +0.140 (+5.15%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	2.790	2.865	2.740	2.860	484,714	+0.14(+5.15%)
Dec 18, 2025	2.810	2.860	2.690	2.720	534,260	-0.07(-2.51%)
Dec 17, 2025	2.690	2.800	2.690	2.790	402,293	+0.07(+2.57%)
Dec 16, 2025	2.740	2.790	2.685	2.720	451,557	-0.07(-2.51%)
Dec 15, 2025	2.700	2.970	2.700	2.790	1,022,376	+0.10(+3.72%)
Dec 12, 2025	2.640	2.710	2.600	2.690	1,063,372	+0.07(+2.67%)
Dec 11, 2025	2.610	2.700	2.530	2.620	1,197,411	+0.09(+3.56%)
Dec 10, 2025	2.540	2.600	2.420	2.530	746,472	-0.01(-0.39%)
Dec 09, 2025	2.490	2.580	2.440	2.540	619,381	+0.08(+3.25%)
Dec 08, 2025	2.460	2.560	2.425	2.460	1,072,040	-0.07(-2.77%)
Dec 05, 2025	2.660	2.660	2.500	2.530	328,716	-0.13(-4.89%)
Dec 04, 2025	2.650	2.690	2.560	2.660	405,492	+0.00(+0.00%)
Dec 03, 2025	2.600	2.660	2.575	2.660	420,983	+0.00(+0.00%)
Dec 02, 2025	2.610	2.660	2.500	2.660	551,017	+0.07(+2.70%)
Dec 01, 2025	2.550	2.605	2.500	2.590	1,019,874	-0.04(-1.52%)
Nov 28, 2025	2.600	2.710	2.600	2.630	663,718	+0.02(+0.77%)
Nov 27, 2025	2.550	2.680	2.550	2.610	591,903	+0.10(+3.98%)
Nov 26, 2025	2.430	2.520	2.390	2.510	786,180	+0.13(+5.46%)
Nov 25, 2025	2.370	2.410	2.180	2.380	1,235,606	+0.06(+2.59%)
Nov 24, 2025	2.210	2.350	2.140	2.320	1,236,548	+0.26(+12.62%)
Nov 21, 2025	2.130	2.130	2.005	2.060	4,088,737	-0.07(-3.29%)
Nov 20, 2025	2.060	2.160	2.060	2.130	1,554,911	+0.08(+3.90%)
Nov 19, 2025	2.050	2.080	2.010	2.050	436,348	+0.01(+0.49%)
Nov 18, 2025	1.900	2.050	1.890	2.040	530,780	+0.08(+4.08%)
Nov 17, 2025	1.910	1.990	1.905	1.960	438,307	+0.02(+1.03%)
Nov 14, 2025	1.860	1.965	1.810	1.940	474,836	-0.01(-0.51%)
Nov 13, 2025	2.040	2.040	1.940	1.950	285,376	-0.07(-3.47%)
Nov 12, 2025	1.920	2.040	1.890	2.020	480,998	+0.10(+5.21%)
Nov 11, 2025	1.980	1.980	1.875	1.920	370,603	-0.06(-2.78%)
Nov 10, 2025	1.920	2.050	1.920	1.975	1,050,751	+0.15(+7.92%)
Nov 07, 2025	1.820	1.840	1.770	1.830	229,119	-0.01(-0.54%)
Nov 06, 2025	1.800	1.865	1.775	1.840	644,662	+0.06(+3.37%)
Nov 05, 2025	1.660	1.800	1.660	1.780	273,742	+0.07(+4.09%)
Nov 04, 2025	1.800	1.800	1.700	1.710	522,654	-0.15(-8.06%)
Nov 03, 2025	1.900	1.915	1.805	1.860	299,683	+0.03(+1.64%)
Oct 31, 2025	1.900	1.910	1.800	1.830	296,316	-0.04(-2.14%)
Oct 30, 2025	1.730	1.890	1.730	1.870	623,333	+0.12(+6.86%)
Oct 29, 2025	1.780	1.815	1.720	1.750	830,322	+0.06(+3.55%)
Oct 28, 2025	1.660	1.760	1.660	1.690	625,932	-0.04(-2.31%)
Oct 27, 2025	1.780	1.800	1.660	1.730	1,080,535	-0.09(-4.95%)
Oct 24, 2025	1.870	1.880	1.800	1.820	417,350	-0.01(-0.55%)
Oct 23, 2025	1.920	1.940	1.830	1.830	260,551	+0.00(+0.00%)
Oct 22, 2025	1.810	1.860	1.720	1.830	799,297	-0.01(-0.54%)
Oct 21, 2025	1.900	1.910	1.820	1.840	882,622	-0.21(-10.24%)
Oct 20, 2025	1.980	2.060	1.940	2.050	646,520	+0.13(+6.77%)
Oct 17, 2025	2.090	2.090	1.900	1.920	1,091,980	-0.17(-8.13%)
Oct 16, 2025	2.090	2.100	2.015	2.090	738,877	-0.01(-0.48%)
Oct 15, 2025	2.000	2.120	1.990	2.100	824,682	+0.11(+5.53%)
Oct 14, 2025	2.000	2.065	1.970	1.990	1,215,685	+0.04(+2.05%)
Oct 10, 2025				1.950	0	-0.03(-1.52%)
Oct 09, 2025	2.050	2.090	1.955	1.980	1,047,963	-0.09(-4.35%)
Oct 08, 2025	2.000	2.110	1.970	2.070	1,252,823	+0.14(+7.25%)
Oct 07, 2025	1.970	2.000	1.910	1.930	325,523	-0.03(-1.53%)
Oct 06, 2025	1.950	2.000	1.900	1.960	999,230	+0.14(+7.69%)
Oct 03, 2025	1.890	1.890	1.780	1.820	822,888	-0.04(-2.15%)
Oct 02, 2025	1.880	1.930	1.770	1.860	1,259,643	-0.03(-1.59%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

(TSV:HSTR)

Historical Prices