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, 2021 1.100 1.100 1.080 1.100 2,503 +0.03(+2.80%)
May 28, 2021 1.080 1.080 1.060 1.070 52,245 -0.02(-1.83%)
May 27, 2021 1.080 1.090 1.080 1.090 29,120 +0.00(+0.00%)
May 26, 2021 1.070 1.090 1.070 1.090 37,916 +0.00(+0.00%)
May 25, 2021 1.070 1.110 1.060 1.090 73,803 -0.01(-0.91%)
May 21, 2021 1.100 1.100 1.100 0 +0.01(+0.92%)
May 20, 2021 1.100 1.100 1.090 1.090 22,426 -0.01(-0.91%)
May 19, 2021 1.060 1.100 1.060 1.100 27,243 +0.02(+1.85%)
May 18, 2021 1.070 1.080 1.070 1.080 23,603 +0.02(+1.89%)
May 17, 2021 1.070 1.070 1.060 1.060 42,374 -0.01(-0.93%)
May 14, 2021 1.080 1.080 1.070 1.070 11,189 +0.00(+0.00%)
May 13, 2021 1.100 1.120 1.070 1.070 37,826 -0.03(-2.73%)
May 12, 2021 1.110 1.120 1.100 1.100 33,250 -0.01(-0.90%)
May 11, 2021 1.100 1.120 1.090 1.110 50,899 +0.01(+0.91%)
May 10, 2021 1.130 1.130 1.090 1.100 36,230 -0.03(-2.65%)
May 07, 2021 1.160 1.160 1.130 1.130 41,101 -0.02(-1.74%)
May 06, 2021 1.140 1.170 1.140 1.150 3,000 +0.01(+0.88%)
May 05, 2021 1.150 1.150 1.130 1.140 11,700 +0.02(+1.79%)
May 04, 2021 1.180 1.180 1.120 1.120 44,305 -0.07(-5.88%)
May 03, 2021 1.170 1.230 1.150 1.190 59,100 +0.01(+0.85%)
Apr 30, 2021 1.200 1.210 1.180 1.180 62,127 -0.03(-2.48%)
Apr 29, 2021 1.200 1.220 1.180 1.210 30,232 +0.02(+1.68%)
Apr 28, 2021 1.180 1.200 1.180 1.190 65,946 +0.03(+2.59%)
Apr 27, 2021 1.180 1.210 1.160 1.160 42,485 -0.01(-0.85%)
Apr 26, 2021 1.200 1.240 1.170 1.170 17,172 -0.10(-7.87%)
Apr 23, 2021 1.230 1.270 1.150 1.270 44,926 +0.05(+4.10%)
Apr 22, 2021 1.210 1.220 1.200 1.220 31,300 +0.00(+0.00%)
Apr 21, 2021 1.200 1.220 1.200 1.220 29,512 +0.01(+0.83%)
Apr 20, 2021 1.200 1.210 1.180 1.210 51,069 +0.04(+3.42%)
Apr 19, 2021 1.200 1.200 1.170 1.170 29,350 -0.05(-4.10%)
Apr 16, 2021 1.200 1.220 1.190 1.220 44,288 +0.03(+2.52%)
Apr 15, 2021 1.150 1.210 1.150 1.190 7,336 +0.04(+3.48%)
Apr 14, 2021 1.150 1.150 1.140 1.150 21,199 +0.01(+0.88%)
Apr 13, 2021 1.120 1.160 1.110 1.140 58,000 +0.03(+2.70%)
Apr 12, 2021 1.130 1.140 1.050 1.110 471,770 -0.04(-3.48%)
Apr 09, 2021 1.130 1.170 1.110 1.150 23,200 +0.00(+0.00%)
Apr 08, 2021 1.090 1.170 1.090 1.150 79,502 +0.02(+1.77%)
Apr 07, 2021 1.200 1.230 1.130 1.130 27,995 -0.07(-5.83%)
Apr 06, 2021 1.240 1.240 1.190 1.200 17,748 -0.01(-0.83%)
Apr 05, 2021 1.180 1.250 1.180 1.210 14,300 +0.03(+2.54%)
Apr 01, 2021 1.180 1.180 1.180 0 +0.03(+2.61%)
Mar 31, 2021 1.090 1.180 1.060 1.150 39,598 +0.07(+6.98%)
Mar 30, 2021 1.090 1.100 1.060 1.075 26,066 +0.00(+0.47%)
Mar 29, 2021 1.110 1.140 1.070 1.070 64,000 -0.02(-1.83%)
Mar 26, 2021 1.095 1.100 1.080 1.090 66,570 +0.00(+0.00%)
Mar 25, 2021 1.100 1.140 1.080 1.090 40,665 +0.00(+0.00%)
Mar 24, 2021 1.090 1.100 1.080 1.090 13,436 +0.00(+0.00%)
Mar 23, 2021 1.120 1.120 1.090 1.090 32,700 -0.03(-2.68%)
Mar 22, 2021 1.090 1.140 1.090 1.120 23,850 +0.01(+0.90%)
Mar 19, 2021 1.150 1.150 1.110 1.110 32,900 -0.04(-3.48%)
Mar 18, 2021 1.190 1.200 1.140 1.150 33,375 -0.04(-3.36%)
Mar 17, 2021 1.190 1.200 1.190 1.190 35,272 +0.02(+1.71%)
Mar 16, 2021 1.190 1.190 1.150 1.170 19,879 +0.02(+1.74%)
Mar 15, 2021 1.080 1.180 1.080 1.150 78,933 +0.08(+7.48%)
Mar 12, 2021 1.060 1.070 1.050 1.070 16,016 +0.02(+1.90%)
Mar 11, 2021 1.050 1.070 1.040 1.050 10,547 +0.00(+0.00%)
Mar 10, 2021 1.040 1.050 1.020 1.050 51,673 +0.01(+0.96%)
Mar 09, 2021 1.030 1.050 1.030 1.040 17,831 +0.03(+2.97%)
Mar 08, 2021 1.000 1.010 0.9800 1.010 31,566 +0.01(+1.00%)
Mar 05, 2021 1.040 1.040 0.9900 1.000 137,307 -0.05(-4.76%)
Mar 04, 2021 1.080 1.080 1.050 1.050 37,751 -0.00(-0.47%)
Mar 03, 2021 1.030 1.060 1.030 1.055 64,251 +0.00(+0.48%)
Mar 02, 2021 1.100 1.100 1.040 1.050 48,448 +0.01(+0.96%)
Mar 01, 2021 1.130 1.130 1.040 1.040 36,758 -0.04(-3.70%)
Feb 26, 2021 1.100 1.150 1.020 1.080 111,593 -0.04(-3.57%)
Feb 25, 2021 1.290 1.300 1.120 1.120 105,586 -0.21(-15.79%)
Feb 24, 2021 1.220 1.330 1.190 1.330 36,733 +0.11(+9.02%)
Feb 23, 2021 1.210 1.280 1.190 1.220 33,867 +0.01(+0.83%)
Feb 22, 2021 1.160 1.210 1.160 1.210 62,051 +0.05(+4.31%)
Feb 19, 2021 1.170 1.190 1.140 1.160 35,961 +0.00(+0.00%)
Feb 18, 2021 1.260 1.270 1.140 1.160 85,102 -0.10(-7.94%)
Feb 17, 2021 1.350 1.350 1.260 1.260 38,167 -0.09(-6.67%)
Feb 16, 2021 1.450 1.450 1.350 1.350 29,372 -0.10(-6.90%)
Feb 12, 2021 1.450 1.450 1.450 0 +0.09(+6.62%)
Feb 11, 2021 1.320 1.360 1.290 1.360 15,868 +0.01(+0.74%)
Feb 10, 2021 1.440 1.440 1.240 1.350 231,902 -0.06(-4.26%)
Feb 09, 2021 1.450 1.450 1.400 1.410 27,634 -0.05(-3.42%)
Feb 08, 2021 1.550 1.550 1.460 1.460 13,840 -0.06(-3.95%)
Feb 05, 2021 1.510 1.590 1.500 1.520 46,746 +0.01(+0.66%)
Feb 04, 2021 1.340 1.510 1.330 1.510 28,733 +0.12(+8.63%)
Feb 03, 2021 1.520 1.520 1.340 1.390 82,332 -0.13(-8.55%)
Feb 02, 2021 1.550 1.550 1.500 1.520 26,933 -0.03(-1.94%)
Feb 01, 2021 1.570 1.630 1.500 1.550 101,377 -0.01(-0.64%)
Jan 29, 2021 1.650 1.680 1.510 1.560 70,325 +0.04(+2.63%)
Jan 28, 2021 1.360 1.520 1.360 1.520 95,409 +0.16(+11.76%)
Jan 27, 2021 1.400 1.600 1.350 1.360 63,440 -0.14(-9.33%)
Jan 26, 2021 1.360 1.510 1.330 1.500 66,814 +0.17(+12.78%)
Jan 25, 2021 1.430 1.430 1.310 1.330 27,431 -0.11(-7.64%)
Jan 22, 2021 1.350 1.470 1.310 1.440 33,266 +0.06(+4.35%)
Jan 21, 2021 1.290 1.380 1.260 1.380 49,622 +0.10(+7.81%)
Jan 20, 2021 1.320 1.350 1.250 1.280 74,638 -0.04(-3.03%)
Jan 19, 2021 1.300 1.400 1.300 1.320 168,118 +0.00(+0.00%)
Jan 18, 2021 1.380 1.380 1.320 1.320 19,835 -0.09(-6.38%)
Jan 15, 2021 1.490 1.490 1.400 1.410 16,972 -0.03(-2.08%)
Jan 14, 2021 1.330 1.440 1.320 1.440 78,358 +0.12(+9.09%)
Jan 13, 2021 1.270 1.320 1.190 1.320 29,057 +0.17(+14.78%)
Jan 12, 2021 1.160 1.180 1.140 1.150 16,766 +0.00(+0.00%)
Jan 11, 2021 1.140 1.250 1.140 1.150 14,700 +0.01(+0.88%)
Jan 08, 2021 1.160 1.190 1.130 1.140 40,625 -0.02(-1.72%)
Jan 07, 2021 1.310 1.310 1.120 1.160 82,276 -0.15(-11.45%)
Jan 06, 2021 1.340 1.340 1.310 1.310 12,300 -0.03(-2.24%)
Jan 05, 2021 1.320 1.360 1.320 1.340 14,645 +0.03(+2.29%)
Jan 04, 2021 1.380 1.380 1.300 1.310 44,310 -0.04(-2.96%)
Dec 31, 2020 1.350 1.350 1.350 0 -0.02(-1.46%)
Dec 30, 2020 1.370 1.370 1.290 1.370 39,020 +0.06(+4.58%)
Dec 29, 2020 1.270 1.370 1.270 1.310 46,613 +0.10(+8.26%)
Dec 24, 2020 1.210 1.210 1.210 0 +0.03(+2.54%)
Dec 23, 2020 1.180 1.190 1.180 1.180 12,766 +0.03(+2.61%)
Dec 22, 2020 1.180 1.180 1.130 1.150 31,360 -0.04(-3.36%)
Dec 21, 2020 1.160 1.190 1.130 1.190 37,409 +0.04(+3.48%)
Dec 18, 2020 1.170 1.250 1.150 1.150 10,308 -0.02(-1.71%)
Dec 17, 2020 1.150 1.200 1.150 1.170 15,500 +0.08(+7.34%)
Dec 16, 2020 0.9100 1.090 0.9100 1.090 37,940 +0.17(+18.48%)
Dec 15, 2020 0.9100 0.9200 0.9000 0.9200 29,219 +0.00(+0.00%)
Dec 14, 2020 0.9300 0.9300 0.9000 0.9200 62,804 -0.03(-3.16%)
Dec 11, 2020 0.9700 0.9800 0.9000 0.9500 39,932 -0.07(-6.86%)
Dec 10, 2020 1.010 1.030 1.010 1.020 6,250 -0.03(-2.86%)
Dec 09, 2020 1.140 1.140 1.050 1.050 9,393 -0.07(-6.25%)
Dec 08, 2020 1.190 1.190 1.120 1.120 13,603 -0.04(-3.45%)
Dec 07, 2020 0.9800 1.170 0.9800 1.160 23,493 +0.18(+18.37%)
Dec 04, 2020 0.9900 0.9900 0.9100 0.9800 13,365 +0.06(+6.52%)
Dec 03, 2020 0.9000 0.9200 0.8800 0.9200 11,589 +0.03(+3.37%)
Dec 02, 2020 0.9000 0.9000 0.8500 0.8900 20,996 -0.03(-3.26%)
Dec 01, 2020 0.8600 0.9200 0.8400 0.9200 34,050 +0.07(+8.24%)
Nov 30, 2020 0.8800 0.9000 0.8000 0.8500 33,105 -0.05(-5.56%)
Nov 27, 2020 0.8600 0.9400 0.8400 0.9000 28,757 +0.04(+4.65%)
Nov 26, 2020 0.9000 0.9000 0.8600 0.8600 1,500 +0.03(+3.61%)
Nov 25, 2020 0.9600 0.9600 0.8300 0.8300 51,333 -0.09(-9.78%)
Nov 24, 2020 1.000 1.000 0.9000 0.9200 73,653 -0.16(-14.81%)
Nov 23, 2020 1.150 1.150 1.080 1.080 31,999 -0.03(-2.70%)
Nov 20, 2020 1.020 1.110 1.020 1.110 23,015 +0.09(+8.82%)
Nov 19, 2020 1.060 1.080 1.010 1.020 23,499 -0.08(-7.27%)
Nov 18, 2020 1.200 1.200 1.070 1.100 39,757 -0.09(-7.56%)
Nov 17, 2020 1.250 1.250 1.190 1.190 19,697 -0.06(-4.80%)
Nov 16, 2020 1.220 1.250 1.170 1.250 10,214 +0.08(+6.84%)
Nov 13, 2020 1.240 1.240 1.170 1.170 16,300 -0.07(-5.65%)
Nov 12, 2020 1.240 1.240 1.200 1.240 7,600 +0.04(+3.33%)
Nov 11, 2020 1.200 1.210 1.150 1.200 38,047 -0.05(-4.00%)
Nov 10, 2020 1.350 1.400 1.200 1.250 45,062 -0.04(-3.10%)
Nov 09, 2020 1.480 1.480 1.180 1.290 28,169 -0.09(-6.52%)
Nov 06, 2020 1.250 1.450 1.160 1.380 19,385 +0.17(+14.05%)
Nov 05, 2020 1.160 1.250 1.160 1.210 29,528 +0.16(+15.24%)
Nov 04, 2020 1.210 1.220 1.050 1.050 66,050 -0.15(-12.50%)
Nov 03, 2020 1.300 1.350 1.190 1.200 96,001 -0.08(-6.25%)
Nov 02, 2020 1.200 1.330 1.200 1.280 25,383 -0.05(-3.76%)
Oct 30, 2020 1.280 1.330 1.280 1.330 11,289 +0.13(+10.83%)
Oct 29, 2020 1.300 1.480 1.200 1.200 79,938 -0.09(-6.98%)
Oct 28, 2020 1.350 1.400 1.220 1.290 66,153 -0.10(-7.19%)
Oct 27, 2020 1.400 1.400 1.220 1.390 73,007 -0.01(-0.71%)
Oct 26, 2020 1.420 1.500 1.400 1.400 10,937 -0.10(-6.67%)
Oct 23, 2020 1.610 1.620 1.420 1.500 27,801 -0.19(-11.24%)
Oct 22, 2020 1.790 1.800 1.690 1.690 5,400 -0.11(-6.11%)
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.