Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: HSTR )

0.2750 -0.0100 (-3.51%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.2800 0.2900 0.2700 0.2750 177,365 -0.01(-3.51%)
May 30, 2024 0.2900 0.2950 0.2750 0.2850 150,347 +0.00(+1.79%)
May 29, 2024 0.2950 0.2950 0.2800 0.2800 23,855 -0.01(-5.08%)
May 28, 2024 0.2800 0.2950 0.2700 0.2950 191,261 +0.01(+5.36%)
May 27, 2024 0.2900 0.2900 0.2750 0.2800 92,189 -0.00(-1.75%)
May 24, 2024 0.3000 0.3000 0.2750 0.2850 227,877 -0.01(-3.39%)
May 23, 2024 0.3000 0.3000 0.2900 0.2950 96,072 -0.01(-1.67%)
May 22, 2024 0.3050 0.3100 0.2800 0.3000 251,641 -0.01(-1.64%)
May 21, 2024 0.2850 0.3100 0.2850 0.3050 530,571 +0.02(+7.02%)
May 17, 2024 0.2850 0 +0.02(+7.55%)
May 16, 2024 0.2600 0.2700 0.2600 0.2650 115,000 +0.01(+3.92%)
May 15, 2024 0.2750 0.2750 0.2550 0.2550 97,423 -0.03(-8.93%)
May 14, 2024 0.2600 0.2800 0.2450 0.2800 396,863 +0.02(+7.69%)
May 13, 2024 0.2750 0.2750 0.2550 0.2600 74,842 -0.02(-7.14%)
May 10, 2024 0.2900 0.2900 0.2800 0.2800 74,055 -0.01(-3.45%)
May 09, 2024 0.2700 0.2900 0.2700 0.2900 575,663 +0.02(+9.43%)
May 08, 2024 0.2950 0.2950 0.2650 0.2650 1,424,163 -0.02(-7.02%)
May 07, 2024 0.3200 0.3200 0.2850 0.2850 757,903 -0.03(-8.06%)
May 06, 2024 0.3100 0.3250 0.3050 0.3100 204,333 -0.01(-3.13%)
May 03, 2024 0.3050 0.3300 0.2950 0.3200 265,566 +0.01(+3.23%)
May 02, 2024 0.2800 0.3100 0.2750 0.3100 189,540 +0.03(+8.77%)
May 01, 2024 0.2650 0.2850 0.2600 0.2850 202,900 +0.02(+7.55%)
Apr 30, 2024 0.2700 0.2700 0.2650 0.2650 44,700 -0.01(-1.85%)
Apr 29, 2024 0.2800 0.2800 0.2700 0.2700 77,093 +0.00(+0.00%)
Apr 26, 2024 0.2600 0.2800 0.2500 0.2700 4,285,734 +0.02(+8.00%)
Apr 25, 2024 0.2600 0.2600 0.2450 0.2500 126,164 +0.00(+0.00%)
Apr 24, 2024 0.2750 0.2750 0.2500 0.2500 68,250 -0.01(-3.85%)
Apr 23, 2024 0.2750 0.2750 0.2600 0.2600 189,378 -0.01(-1.89%)
Apr 22, 2024 0.2800 0.2800 0.2650 0.2650 111,550 -0.02(-7.02%)
Apr 19, 2024 0.2700 0.2900 0.2700 0.2850 28,710 +0.02(+7.55%)
Apr 18, 2024 0.2750 0.2800 0.2650 0.2650 174,271 -0.02(-5.36%)
Apr 17, 2024 0.2900 0.2900 0.2750 0.2800 54,200 -0.01(-3.45%)
Apr 16, 2024 0.2900 0.2900 0.2800 0.2900 77,073 +0.00(+0.00%)
Apr 15, 2024 0.3000 0.3200 0.2850 0.2900 216,111 +0.00(+0.00%)
Apr 12, 2024 0.3050 0.3200 0.2900 0.2900 453,079 -0.02(-4.92%)
Apr 11, 2024 0.3200 0.3200 0.2900 0.3050 316,546 +0.00(+0.00%)
Apr 10, 2024 0.3150 0.3250 0.3000 0.3050 492,360 -0.03(-7.58%)
Apr 09, 2024 0.2950 0.3300 0.2950 0.3300 625,591 +0.04(+11.86%)
Apr 08, 2024 0.3000 0.3000 0.2700 0.2950 221,352 +0.00(+0.00%)
Apr 05, 2024 0.2950 0.3150 0.2900 0.2950 217,867 +0.01(+1.72%)
Apr 04, 2024 0.2800 0.3000 0.2750 0.2900 527,519 +0.01(+3.57%)
Apr 03, 2024 0.2700 0.2800 0.2600 0.2800 294,705 +0.02(+5.66%)
Apr 02, 2024 0.2450 0.2650 0.2450 0.2650 2,511,297 +0.02(+8.16%)
Apr 01, 2024 0.2500 0.2500 0.2450 0.2450 37,577 +0.00(+0.00%)
Mar 28, 2024 0.2450 0 +0.02(+8.89%)
Mar 27, 2024 0.2200 0.2250 0.2200 0.2250 6,500 +0.01(+2.27%)
Mar 26, 2024 0.2250 0.2250 0.2150 0.2200 200,993 -0.01(-2.22%)
Mar 25, 2024 0.2200 0.2300 0.2200 0.2250 240,665 -0.01(-6.25%)
Mar 22, 2024 0.2400 0.2400 0.2300 0.2400 86,750 -0.01(-2.04%)
Mar 21, 2024 0.2400 0.2450 0.2400 0.2450 74,500 +0.01(+2.08%)
Mar 20, 2024 0.2400 0.2400 0.2400 0.2400 4,166 +0.01(+4.35%)
Mar 19, 2024 0.2450 0.2450 0.2300 0.2300 117,550 -0.01(-4.17%)
Mar 18, 2024 0.2550 0.2550 0.2400 0.2400 264,800 -0.02(-5.88%)
Mar 15, 2024 0.2550 0.2550 0.2500 0.2550 24,250 +0.02(+6.25%)
Mar 14, 2024 0.2500 0.2500 0.2400 0.2400 74,500 -0.01(-4.00%)
Mar 13, 2024 0.2550 0.2550 0.2450 0.2500 184,500 -0.01(-3.85%)
Mar 12, 2024 0.2600 0.2600 0.2350 0.2600 327,326 +0.00(+0.00%)
Mar 11, 2024 0.2700 0.2700 0.2550 0.2600 345,094 +0.01(+1.96%)
Mar 08, 2024 0.2250 0.2700 0.2200 0.2550 391,777 +0.04(+15.91%)
Mar 07, 2024 0.2200 0.2300 0.2200 0.2200 25,400 -0.01(-4.35%)
Mar 06, 2024 0.2150 0.2300 0.2150 0.2300 103,000 +0.02(+6.98%)
Mar 05, 2024 0.2350 0.2350 0.2100 0.2150 294,371 -0.01(-2.27%)
Mar 04, 2024 0.1900 0.2250 0.1850 0.2200 364,945 +0.02(+12.82%)
Mar 01, 2024 0.1950 0.2100 0.1900 0.1950 140,029 +0.00(+0.00%)
Feb 29, 2024 0.1950 0.1950 0.1800 0.1950 132,800 +0.01(+2.63%)
Feb 28, 2024 0.1950 0.1950 0.1900 0.1900 4,300 +0.01(+2.70%)
Feb 27, 2024 0.1800 0.1930 0.1750 0.1850 120,000 +0.01(+2.78%)
Feb 26, 2024 0.2000 0.2000 0.1780 0.1800 353,488 -0.02(-10.00%)
Feb 23, 2024 0.2000 0.2050 0.1930 0.2000 119,618 -0.01(-4.76%)
Feb 22, 2024 0.2000 0.2100 0.1950 0.2100 137,780 +0.01(+5.00%)
Feb 21, 2024 0.2050 0.2050 0.2000 0.2000 89,753 -0.01(-4.76%)
Feb 20, 2024 0.2150 0.2150 0.2050 0.2100 130,438 -0.01(-2.33%)
Feb 16, 2024 0.2150 0 +0.01(+2.38%)
Feb 15, 2024 0.2050 0.2100 0.2050 0.2100 7,003 +0.01(+2.44%)
Feb 14, 2024 0.2050 0.2150 0.2050 0.2050 204,550 -0.01(-2.38%)
Feb 13, 2024 0.2200 0.2200 0.2050 0.2100 176,055 -0.01(-4.55%)
Feb 12, 2024 0.2200 0.2200 0.2150 0.2200 132,056 +0.00(+0.00%)
Feb 09, 2024 0.2300 0.2300 0.2200 0.2200 291,230 -0.01(-4.35%)
Feb 08, 2024 0.2300 0.2350 0.2200 0.2300 110,309 +0.00(+0.00%)
Feb 07, 2024 0.2400 0.2400 0.2200 0.2300 191,000 +0.00(+0.00%)
Feb 06, 2024 0.2400 0.2400 0.2300 0.2300 169,750 -0.02(-8.00%)
Feb 05, 2024 0.2250 0.2500 0.2250 0.2500 47,010 +0.01(+2.04%)
Feb 02, 2024 0.2550 0.2550 0.2350 0.2450 60,968 -0.01(-2.00%)
Feb 01, 2024 0.2400 0.2600 0.2350 0.2500 252,106 +0.03(+13.64%)
Jan 31, 2024 0.2250 0.2400 0.2200 0.2200 202,200 +0.01(+2.33%)
Jan 30, 2024 0.2100 0.2150 0.2050 0.2150 208,377 +0.01(+4.88%)
Jan 29, 2024 0.2400 0.2400 0.2050 0.2050 506,921 -0.02(-6.82%)
Jan 26, 2024 0.2300 0.2350 0.2200 0.2200 3,508,159 -0.01(-2.22%)
Jan 25, 2024 0.2250 0.2300 0.2250 0.2250 9,643 -0.01(-2.17%)
Jan 24, 2024 0.2350 0.2450 0.2300 0.2300 108,400 +0.01(+2.22%)
Jan 23, 2024 0.2300 0.2300 0.2250 0.2250 24,000 +0.01(+2.27%)
Jan 22, 2024 0.2300 0.2350 0.2200 0.2200 56,100 -0.01(-2.22%)
Jan 19, 2024 0.2200 0.2250 0.2150 0.2250 52,827 +0.01(+4.65%)
Jan 18, 2024 0.2200 0.2250 0.2100 0.2150 85,900 -0.01(-2.27%)
Jan 17, 2024 0.2400 0.2400 0.2200 0.2200 78,849 -0.01(-4.35%)
Jan 16, 2024 0.2500 0.2500 0.2250 0.2300 618,243 -0.00(-2.13%)
Jan 15, 2024 0.2500 0.2500 0.2350 0.2350 89,863 -0.02(-6.00%)
Jan 12, 2024 0.2400 0.2600 0.2350 0.2500 287,423 +0.02(+8.70%)
Jan 11, 2024 0.2400 0.2400 0.2300 0.2300 138,215 -0.00(-2.13%)
Jan 10, 2024 0.2450 0.2500 0.2300 0.2350 143,709 -0.01(-4.08%)
Jan 09, 2024 0.2550 0.2550 0.2450 0.2450 331,876 -0.01(-3.92%)
Jan 08, 2024 0.2600 0.2600 0.2550 0.2550 135,400 -0.01(-3.77%)
Jan 05, 2024 0.2650 0.2650 0.2600 0.2650 134,071 +0.00(+0.00%)
Jan 04, 2024 0.2750 0.2750 0.2650 0.2650 118,488 -0.01(-1.85%)
Jan 03, 2024 0.2750 0.2750 0.2650 0.2700 52,891 +0.00(+0.00%)
Jan 02, 2024 0.2850 0.2850 0.2700 0.2700 567,433 -0.01(-3.57%)
Dec 29, 2023 0.2800 0 +0.00(+0.00%)
Dec 28, 2023 0.2800 0.2900 0.2800 0.2800 14,397 +0.00(+0.00%)
Dec 27, 2023 0.2750 0.2850 0.2750 0.2800 119,710 +0.01(+3.70%)
Dec 22, 2023 0.2700 0 -0.01(-3.57%)
Dec 21, 2023 0.2800 0.2900 0.2750 0.2800 130,950 +0.01(+3.70%)
Dec 20, 2023 0.2950 0.3000 0.2700 0.2700 2,005,935 -0.01(-5.26%)
Dec 19, 2023 0.2850 0.2950 0.2800 0.2850 164,139 +0.01(+5.56%)
Dec 18, 2023 0.2800 0.2850 0.2700 0.2700 57,266 -0.01(-3.57%)
Dec 15, 2023 0.2800 0.2850 0.2800 0.2800 50,389 +0.00(+0.00%)
Dec 14, 2023 0.2900 0.3000 0.2800 0.2800 170,184 -0.00(-1.75%)
Dec 13, 2023 0.2900 0.2900 0.2800 0.2850 280,821 -0.01(-1.72%)
Dec 12, 2023 0.2950 0.3000 0.2900 0.2900 87,651 +0.00(+0.00%)
Dec 11, 2023 0.3000 0.3000 0.2900 0.2900 67,056 -0.01(-3.33%)
Dec 08, 2023 0.3150 0.3150 0.2950 0.3000 158,655 -0.01(-1.64%)
Dec 07, 2023 0.3150 0.3150 0.3000 0.3050 66,500 -0.01(-1.61%)
Dec 06, 2023 0.3100 0.3250 0.3050 0.3100 104,111 -0.01(-1.59%)
Dec 05, 2023 0.3250 0.3300 0.3100 0.3150 107,569 -0.01(-3.08%)
Dec 04, 2023 0.3400 0.3400 0.3200 0.3250 234,219 -0.02(-4.41%)
Dec 01, 2023 0.3300 0.3450 0.3250 0.3400 803,742 +0.03(+7.94%)
Nov 30, 2023 0.3100 0.3200 0.3050 0.3150 220,250 +0.01(+1.61%)
Nov 29, 2023 0.3000 0.3100 0.2850 0.3100 715,905 +0.02(+5.08%)
Nov 28, 2023 0.3000 0.3000 0.2850 0.2950 395,135 +0.00(+0.00%)
Nov 27, 2023 0.3100 0.3100 0.2900 0.2950 1,123,832 +0.01(+5.36%)
Nov 24, 2023 0.2900 0.2900 0.2800 0.2800 156,996 -0.00(-1.75%)
Nov 23, 2023 0.2800 0.2850 0.2750 0.2850 42,970 -0.01(-1.72%)
Nov 22, 2023 0.3100 0.3100 0.2800 0.2900 205,969 -0.01(-3.33%)
Nov 21, 2023 0.2850 0.3050 0.2850 0.3000 221,484 +0.01(+3.45%)
Nov 20, 2023 0.2900 0.2900 0.2850 0.2900 83,959 +0.01(+3.57%)
Nov 17, 2023 0.2700 0.2800 0.2700 0.2800 34,318 +0.02(+5.66%)
Nov 16, 2023 0.2700 0.2750 0.2650 0.2650 191,000 -0.01(-1.85%)
Nov 15, 2023 0.2700 0.2700 0.2700 0.2700 7,405 -0.01(-3.57%)
Nov 14, 2023 0.2800 0.2800 0.2700 0.2800 51,422 +0.01(+3.70%)
Nov 13, 2023 0.2800 0.2800 0.2700 0.2700 7,433 -0.01(-1.82%)
Nov 10, 2023 0.2900 0.2900 0.2600 0.2750 79,108 -0.01(-3.51%)
Nov 09, 2023 0.2800 0.2950 0.2800 0.2850 218,817 +0.00(+1.79%)
Nov 08, 2023 0.2700 0.2800 0.2700 0.2800 111,047 +0.02(+7.69%)
Nov 07, 2023 0.2700 0.2700 0.2550 0.2600 36,505 -0.02(-5.45%)
Nov 06, 2023 0.2700 0.2750 0.2700 0.2750 14,500 +0.01(+3.77%)
Nov 03, 2023 0.2550 0.2650 0.2500 0.2650 45,153 +0.01(+1.92%)
Nov 02, 2023 0.2750 0.2750 0.2500 0.2600 293,457 -0.02(-7.14%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.