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)

1.730 +0.020 (+1.17%)

Streaming Delayed Price Updated: 11:19 AM EST, Nov 5, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	1.830	1.900	1.730	1.890	2,731,759	+0.07(+3.85%)
Sep 30, 2025	1.800	1.845	1.770	1.820	477,850	+0.01(+0.55%)
Sep 29, 2025	1.840	1.870	1.805	1.810	403,113	-0.02(-1.09%)
Sep 26, 2025	1.760	1.830	1.740	1.830	646,346	+0.10(+5.78%)
Sep 25, 2025	1.800	1.800	1.700	1.730	651,110	-0.03(-1.70%)
Sep 24, 2025	1.830	1.850	1.750	1.760	343,131	-0.07(-3.83%)
Sep 23, 2025	1.920	1.920	1.820	1.830	476,776	-0.06(-3.17%)
Sep 22, 2025	1.840	1.900	1.800	1.890	740,965	+0.11(+6.18%)
Sep 19, 2025	1.790	1.860	1.750	1.780	508,441	-0.01(-0.56%)
Sep 18, 2025	1.770	1.800	1.710	1.790	423,007	+0.05(+2.87%)
Sep 17, 2025	1.680	1.740	1.650	1.740	270,225	+0.05(+2.96%)
Sep 16, 2025	1.750	1.750	1.675	1.690	479,065	-0.06(-3.43%)
Sep 15, 2025	1.660	1.800	1.660	1.750	1,021,807	+0.09(+5.42%)
Sep 12, 2025	1.650	1.660	1.620	1.660	201,751	+0.02(+1.22%)
Sep 11, 2025	1.670	1.680	1.620	1.640	403,613	-0.03(-1.80%)
Sep 10, 2025	1.690	1.690	1.620	1.670	372,737	+0.00(+0.00%)
Sep 09, 2025	1.650	1.680	1.600	1.670	389,498	+0.02(+1.21%)
Sep 08, 2025	1.600	1.690	1.600	1.650	547,488	+0.05(+3.12%)
Sep 05, 2025	1.590	1.620	1.555	1.600	283,426	+0.06(+3.90%)
Sep 04, 2025	1.550	1.590	1.510	1.540	467,148	-0.02(-1.28%)
Sep 03, 2025	1.640	1.640	1.510	1.560	632,810	+0.01(+0.65%)

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