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
Markets:
Overview
News
Currencies
International
Treasuries

(TSV:ASTR)

0.5800 +0.0200 (+3.57%)
Streaming Delayed Price Updated: 10:51 AM EST, Dec 19, 2025 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 18, 2025 0.5600 0.5600 0.5200 0.5600 166,402 +0.00(+0.00%)
Dec 17, 2025 0.5500 0.6000 0.5500 0.5600 87,874 +0.01(+1.82%)
Dec 16, 2025 0.5300 0.5500 0.5300 0.5500 44,700 +0.01(+1.85%)
Dec 15, 2025 0.5500 0.5700 0.5300 0.5400 159,799 -0.01(-1.82%)
Dec 12, 2025 0.5900 0.6200 0.5500 0.5500 311,536 -0.04(-6.78%)
Dec 11, 2025 0.5800 0.6000 0.5600 0.5900 331,427 +0.01(+1.72%)
Dec 10, 2025 0.5900 0.5900 0.5800 0.5800 45,713 -0.03(-4.92%)
Dec 09, 2025 0.5400 0.6100 0.5400 0.6100 302,673 +0.07(+12.96%)
Dec 08, 2025 0.5200 0.5500 0.5200 0.5400 94,775 +0.01(+1.89%)
Dec 05, 2025 0.5300 0.5500 0.5200 0.5300 70,450 +0.01(+1.92%)
Dec 04, 2025 0.5300 0.5300 0.4950 0.5200 87,359 -0.01(-1.89%)
Dec 03, 2025 0.5500 0.5500 0.5100 0.5300 49,510 -0.01(-1.85%)
Dec 02, 2025 0.5500 0.5500 0.5200 0.5400 39,527 -0.01(-1.82%)
Dec 01, 2025 0.5400 0.5700 0.5300 0.5500 470,969 +0.03(+5.77%)
Nov 28, 2025 0.4700 0.5300 0.4700 0.5200 274,608 +0.07(+14.29%)
Nov 27, 2025 0.4600 0.4800 0.4400 0.4550 414,387 +0.01(+2.25%)
Nov 26, 2025 0.4400 0.4500 0.4400 0.4450 385,794 +0.01(+1.14%)
Nov 25, 2025 0.4400 0.4600 0.4300 0.4400 175,270 -0.01(-1.12%)
Nov 24, 2025 0.4800 0.4800 0.4400 0.4450 159,481 -0.02(-4.30%)
Nov 21, 2025 0.4600 0.4650 0.4300 0.4650 209,400 +0.01(+1.09%)
Nov 20, 2025 0.4600 0.4950 0.4400 0.4600 211,752 -0.01(-2.13%)
Nov 19, 2025 0.4750 0.4800 0.4600 0.4700 244,122 +0.00(+0.00%)
Nov 18, 2025 0.4350 0.4700 0.4150 0.4700 373,579 +0.03(+8.05%)
Nov 17, 2025 0.4500 0.4500 0.4200 0.4350 94,603 -0.02(-4.40%)
Nov 14, 2025 0.4500 0.4550 0.4300 0.4550 269,198 -0.01(-1.09%)
Nov 13, 2025 0.4800 0.4800 0.4550 0.4600 89,732 -0.01(-3.16%)
Nov 12, 2025 0.4800 0.4800 0.4500 0.4750 169,880 +0.01(+2.15%)
Nov 11, 2025 0.4800 0.4800 0.4650 0.4650 53,402 -0.02(-5.10%)
Nov 10, 2025 0.5100 0.5200 0.4650 0.4900 269,616 -0.01(-2.00%)
Nov 07, 2025 0.4850 0.5000 0.4500 0.5000 63,706 +0.03(+6.38%)
Nov 06, 2025 0.4800 0.4800 0.4500 0.4700 186,578 +0.00(+1.08%)
Nov 05, 2025 0.4700 0.4800 0.4600 0.4650 122,801 -0.00(-1.06%)
Nov 04, 2025 0.5100 0.5100 0.4700 0.4700 160,719 -0.04(-7.84%)
Nov 03, 2025 0.5100 0.5200 0.4950 0.5100 182,788 +0.00(+0.00%)
Oct 31, 2025 0.5300 0.5500 0.5100 0.5100 167,350 -0.01(-1.92%)
Oct 30, 2025 0.5400 0.5400 0.5000 0.5200 137,436 -0.03(-5.45%)
Oct 29, 2025 0.6000 0.6000 0.5500 0.5500 57,312 +0.01(+1.85%)
Oct 28, 2025 0.5400 0.5500 0.5400 0.5400 47,100 +0.00(+0.00%)
Oct 27, 2025 0.5400 0.5900 0.5000 0.5400 44,505 +0.00(+0.00%)
Oct 24, 2025 0.5900 0.5900 0.5400 0.5400 159,038 -0.04(-6.90%)
Oct 23, 2025 0.5600 0.6100 0.5500 0.5800 192,217 +0.03(+5.45%)
Oct 22, 2025 0.5100 0.5600 0.5100 0.5500 157,444 +0.03(+5.77%)
Oct 21, 2025 0.6000 0.6000 0.5100 0.5200 316,406 -0.07(-11.86%)
Oct 20, 2025 0.5300 0.5900 0.5300 0.5900 347,652 +0.07(+13.46%)
Oct 17, 2025 0.5600 0.5600 0.5000 0.5200 318,419 -0.03(-5.45%)
Oct 16, 2025 0.5700 0.5900 0.5500 0.5500 209,286 -0.04(-6.78%)
Oct 15, 2025 0.5800 0.5900 0.5700 0.5900 108,434 +0.01(+1.72%)
Oct 14, 2025 0.6200 0.6200 0.5700 0.5800 427,190 -0.02(-3.33%)
Oct 10, 2025 0.6000 0 +0.01(+1.69%)
Oct 09, 2025 0.6000 0.6100 0.5900 0.5900 59,670 -0.01(-1.67%)
Oct 08, 2025 0.6200 0.6300 0.6000 0.6000 200,815 -0.01(-1.64%)
Oct 07, 2025 0.6300 0.6300 0.5400 0.6100 403,462 -0.02(-3.17%)
Oct 06, 2025 0.6300 0.6300 0.6100 0.6300 453,522 +0.00(+0.00%)
Oct 03, 2025 0.7200 0.7200 0.6300 0.6300 69,527 -0.02(-3.08%)
Oct 02, 2025 0.6500 0.6500 0.6000 0.6500 388,085 +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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.