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
Overview
News
Currencies
International
Treasuries

Hercules Technology Growth Capital (NY: HTGC )

19.60 -0.26 (-1.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2014 5.657 5.707 5.617 5.696 1,686,051 +0.04(+0.70%)
Oct 30, 2014 5.653 5.657 5.628 5.657 1,074,937 +0.00(+0.00%)
Oct 29, 2014 5.631 5.657 5.613 5.657 781,285 +0.03(+0.45%)
Oct 28, 2014 5.574 5.635 5.574 5.631 908,769 +0.04(+0.71%)
Oct 27, 2014 5.548 5.552 5.552 5.592 803,595 +0.04(+0.72%)
Oct 24, 2014 5.480 5.555 5.433 5.552 854,933 +0.09(+1.59%)
Oct 23, 2014 5.530 5.530 5.418 5.465 928,305 -0.01(-0.26%)
Oct 22, 2014 5.422 5.548 5.404 5.480 1,324,973 +0.06(+1.07%)
Oct 21, 2014 5.306 5.422 5.288 5.422 979,634 +0.15(+2.88%)
Oct 20, 2014 5.284 5.284 5.194 5.270 905,463 +0.03(+0.55%)
Oct 17, 2014 5.205 5.292 5.165 5.241 915,050 +0.09(+1.83%)
Oct 16, 2014 4.840 5.169 4.778 5.147 1,526,963 +0.30(+6.11%)
Oct 15, 2014 4.890 4.894 4.753 4.851 1,896,021 -0.08(-1.54%)
Oct 14, 2014 4.894 4.952 4.887 4.927 1,175,176 +0.04(+0.81%)
Oct 13, 2014 5.046 5.060 4.890 4.887 2,445,245 -0.13(-2.66%)
Oct 10, 2014 5.194 5.219 5.017 5.021 1,462,373 -0.17(-3.27%)
Oct 09, 2014 5.245 5.252 5.165 5.190 563,657 -0.04(-0.76%)
Oct 08, 2014 5.241 5.255 5.151 5.230 706,049 -0.01(-0.14%)
Oct 07, 2014 5.248 5.306 5.223 5.237 629,418 -0.04(-0.75%)
Oct 06, 2014 5.295 5.335 5.248 5.277 665,581 -0.01(-0.14%)
Oct 03, 2014 5.266 5.302 5.234 5.284 744,264 +0.05(+0.90%)
Oct 02, 2014 5.234 5.274 5.180 5.237 1,003,339 +0.01(+0.14%)
Oct 01, 2014 5.245 5.255 5.104 5.230 1,362,334 +0.00(+0.07%)
Sep 30, 2014 5.346 5.349 5.223 5.227 1,438,154 -0.10(-1.97%)
Sep 29, 2014 5.393 5.400 5.324 5.331 1,284,292 -0.06(-1.14%)
Sep 26, 2014 5.375 5.407 5.292 5.393 1,027,699 +0.04(+0.81%)
Sep 25, 2014 5.234 5.382 5.234 5.349 1,289,339 +0.13(+2.49%)
Sep 24, 2014 5.252 5.302 5.208 5.219 1,088,870 -0.03(-0.62%)
Sep 23, 2014 5.266 5.301 5.230 5.252 742,732 -0.02(-0.34%)
Sep 22, 2014 5.335 5.339 5.259 5.270 674,835 -0.08(-1.49%)
Sep 19, 2014 5.469 5.472 5.190 5.349 2,184,967 -0.12(-2.25%)
Sep 18, 2014 5.490 5.505 5.458 5.472 450,703 -0.02(-0.33%)
Sep 17, 2014 5.458 5.505 5.447 5.490 514,220 +0.03(+0.60%)
Sep 16, 2014 5.429 5.483 5.425 5.458 922,135 +0.03(+0.53%)
Sep 15, 2014 5.570 5.570 5.425 5.429 928,548 -0.13(-2.34%)
Sep 12, 2014 5.555 5.577 5.537 5.559 699,010 +0.00(+0.06%)
Sep 11, 2014 5.530 5.577 5.487 5.555 595,966 +0.02(+0.39%)
Sep 10, 2014 5.530 5.563 5.521 5.534 473,705 +0.00(+0.07%)
Sep 09, 2014 5.501 5.530 5.447 5.530 610,240 +0.03(+0.59%)
Sep 08, 2014 5.584 5.598 5.490 5.498 760,756 -0.08(-1.43%)
Sep 05, 2014 5.570 5.584 5.505 5.577 552,071 +0.00(+0.06%)
Sep 04, 2014 5.566 5.602 5.541 5.574 679,976 +0.00(+0.06%)
Sep 03, 2014 5.530 5.570 5.516 5.570 1,697,021 +0.05(+0.85%)
Sep 02, 2014 5.530 5.548 5.494 5.523 764,848 -0.00(-0.07%)
Aug 29, 2014 5.487 5.527 5.527 5.527 1,158,119 +0.05(+0.99%)
Aug 28, 2014 5.494 5.496 5.447 5.472 832,891 -0.02(-0.39%)
Aug 27, 2014 5.555 5.555 5.451 5.494 1,431,796 -0.07(-1.30%)
Aug 26, 2014 5.490 5.574 5.483 5.566 1,168,848 +0.09(+1.65%)
Aug 25, 2014 5.494 5.530 5.472 5.476 1,443,889 -0.01(-0.20%)
Aug 22, 2014 5.653 5.653 5.480 5.487 1,968,039 -0.16(-2.75%)
Aug 21, 2014 5.693 5.722 5.642 5.642 914,449 -0.06(-1.01%)
Aug 20, 2014 5.678 5.713 5.675 5.700 889,821 +0.01(+0.25%)
Aug 19, 2014 5.714 5.714 5.678 5.686 811,937 -0.04(-0.69%)
Aug 18, 2014 5.733 5.765 5.682 5.725 749,396 +0.01(+0.25%)
Aug 15, 2014 5.696 5.725 5.678 5.711 749,615 +0.04(+0.64%)
Aug 14, 2014 5.675 5.714 5.642 5.675 954,831 +0.01(+0.13%)
Aug 13, 2014 5.696 5.728 5.657 5.668 1,253,274 -0.01(-0.12%)
Aug 12, 2014 5.717 5.731 5.668 5.675 1,068,371 -0.05(-0.87%)
Aug 11, 2014 5.696 5.742 5.671 5.724 1,016,641 +0.04(+0.69%)
Aug 08, 2014 5.841 5.848 5.582 5.685 2,378,190 -0.18(-3.08%)
Aug 07, 2014 5.940 5.962 5.809 5.866 1,453,598 -0.05(-0.78%)
Aug 06, 2014 5.862 6.004 5.841 5.912 810,519 +0.05(+0.91%)
Aug 05, 2014 5.933 5.933 5.823 5.859 895,958 -0.08(-1.31%)
Aug 04, 2014 5.958 5.962 5.887 5.937 967,477 +0.01(+0.24%)
Aug 01, 2014 5.809 5.933 5.802 5.923 1,280,677 +0.10(+1.77%)
Jul 31, 2014 5.955 5.976 5.820 5.820 1,740,597 -0.16(-2.73%)
Jul 30, 2014 5.994 6.018 5.951 5.983 1,209,966 +0.01(+0.12%)
Jul 29, 2014 5.994 6.022 5.979 5.976 1,136,484 -0.01(-0.18%)
Jul 28, 2014 5.940 6.008 5.932 5.987 1,335,318 +0.06(+1.02%)
Jul 25, 2014 5.955 5.987 5.912 5.926 1,447,916 -0.04(-0.59%)
Jul 24, 2014 5.951 5.965 5.919 5.962 982,591 +0.03(+0.54%)
Jul 23, 2014 5.887 5.940 5.859 5.930 945,786 +0.04(+0.66%)
Jul 22, 2014 5.923 5.965 5.884 5.891 1,237,127 -0.03(-0.54%)
Jul 21, 2014 5.870 5.944 5.866 5.923 961,591 +0.04(+0.72%)
Jul 18, 2014 5.831 5.933 5.831 5.880 1,525,579 +0.07(+1.16%)
Jul 17, 2014 5.909 5.919 5.802 5.813 1,419,682 -0.09(-1.56%)
Jul 16, 2014 5.887 5.926 5.870 5.905 1,273,508 +0.02(+0.30%)
Jul 15, 2014 5.834 5.898 5.831 5.887 1,324,792 +0.06(+0.97%)
Jul 14, 2014 5.792 5.845 5.784 5.831 1,245,678 +0.06(+0.98%)
Jul 11, 2014 5.763 5.799 5.718 5.774 1,067,759 +0.01(+0.12%)
Jul 10, 2014 5.774 5.802 5.717 5.767 1,392,961 -0.06(-1.09%)
Jul 09, 2014 5.802 5.859 5.784 5.831 1,209,788 +0.04(+0.67%)
Jul 08, 2014 5.770 5.809 5.731 5.792 1,573,745 +0.01(+0.12%)
Jul 07, 2014 5.806 5.813 5.735 5.784 1,397,464 -0.01(-0.24%)
Jul 03, 2014 5.823 5.799 5.799 5.799 736,654 -0.03(-0.49%)
Jul 02, 2014 5.745 5.838 5.731 5.827 1,495,066 +0.10(+1.73%)
Jul 01, 2014 5.753 5.800 5.710 5.728 1,942,921 +0.00(+0.00%)
Jun 30, 2014 5.696 5.781 5.678 5.728 2,378,509 +0.01(+0.12%)
Jun 27, 2014 5.643 5.735 5.618 5.721 18,364,722 +0.06(+1.13%)
Jun 26, 2014 5.529 5.668 5.512 5.657 3,068,495 +0.13(+2.31%)
Jun 25, 2014 5.512 5.558 5.473 5.529 2,400,902 +0.02(+0.45%)
Jun 24, 2014 5.543 5.572 5.497 5.504 2,650,129 +0.01(+0.26%)
Jun 23, 2014 5.483 5.512 5.462 5.490 1,369,539 -0.01(-0.13%)
Jun 20, 2014 5.593 5.600 5.494 5.497 2,203,746 -0.07(-1.21%)
Jun 19, 2014 5.593 5.604 5.529 5.565 1,113,710 -0.03(-0.51%)
Jun 18, 2014 5.590 5.600 5.519 5.593 1,197,428 +0.00(+0.06%)
Jun 17, 2014 5.519 5.600 5.504 5.590 1,811,319 +0.09(+1.61%)
Jun 16, 2014 5.494 5.527 5.469 5.501 1,056,222 -0.01(-0.19%)
Jun 13, 2014 5.487 5.529 5.441 5.512 1,235,445 +0.05(+0.84%)
Jun 12, 2014 5.504 5.504 5.428 5.465 1,638,647 -0.03(-0.58%)
Jun 11, 2014 5.522 5.526 5.480 5.497 1,127,275 -0.02(-0.45%)
Jun 10, 2014 5.551 5.572 5.494 5.522 1,191,410 -0.02(-0.45%)
Jun 06, 2014 5.543 5.575 5.517 5.547 1,520,884 +0.02(+0.32%)
Jun 05, 2014 5.430 5.554 5.387 5.529 2,126,712 +0.11(+1.96%)
Jun 04, 2014 5.398 5.434 5.373 5.423 1,477,791 +0.00(+0.00%)
Jun 03, 2014 5.370 5.426 5.341 5.423 1,997,717 +0.04(+0.79%)
Jun 02, 2014 5.412 5.441 5.352 5.380 1,075,647 -0.02(-0.39%)
May 30, 2014 5.391 5.441 5.349 5.402 3,118,391 +0.03(+0.53%)
May 29, 2014 5.341 5.448 5.325 5.373 1,715,317 +0.03(+0.60%)
May 28, 2014 5.299 5.341 5.288 5.341 1,833,504 +0.04(+0.80%)
May 27, 2014 5.324 5.345 5.214 5.299 1,965,455 +0.06(+1.22%)
May 23, 2014 5.054 5.235 5.235 5.235 1,684,062 +0.17(+3.29%)
May 22, 2014 5.026 5.076 5.026 5.069 683,545 +0.05(+0.92%)
May 21, 2014 5.040 5.086 4.969 5.022 1,142,829 +0.01(+0.21%)
May 20, 2014 5.069 5.076 4.973 5.012 1,618,198 -0.06(-1.19%)
May 19, 2014 5.072 5.115 5.015 5.072 1,334,159 +0.02(+0.35%)
May 16, 2014 4.944 5.058 4.902 5.054 1,372,095 +0.12(+2.37%)
May 15, 2014 4.944 4.991 4.888 4.937 1,440,684 -0.02(-0.36%)
May 14, 2014 5.033 5.047 4.952 4.955 1,351,451 -0.07(-1.48%)
May 13, 2014 5.090 5.093 4.998 5.030 901,257 -0.06(-1.25%)
May 12, 2014 4.952 5.118 4.927 5.093 1,362,570 +0.16(+3.16%)
May 09, 2014 4.962 5.001 4.898 4.937 1,319,750 -0.02(-0.36%)
May 08, 2014 4.980 5.047 4.955 4.955 1,312,773 -0.01(-0.21%)
May 07, 2014 4.987 4.987 4.889 4.966 1,839,168 +0.02(+0.49%)
May 06, 2014 4.938 4.983 4.869 4.941 1,883,339 +0.01(+0.21%)
May 05, 2014 4.851 4.948 4.841 4.931 1,829,167 +0.09(+1.94%)
May 02, 2014 4.772 5.011 4.768 4.837 3,106,698 +0.14(+2.95%)
May 01, 2014 4.737 4.757 4.664 4.699 1,964,067 -0.05(-0.95%)
Apr 30, 2014 4.768 4.785 4.733 4.744 1,850,346 -0.02(-0.51%)
Apr 29, 2014 4.785 4.813 4.751 4.768 1,225,227 +0.01(+0.29%)
Apr 28, 2014 4.837 4.869 4.737 4.754 1,549,542 -0.09(-1.93%)
Apr 25, 2014 4.896 4.900 4.810 4.848 1,142,217 -0.05(-1.06%)
Apr 24, 2014 4.931 4.931 4.848 4.900 922,499 +0.00(+0.00%)
Apr 23, 2014 4.928 4.948 4.879 4.900 1,002,619 -0.03(-0.56%)
Apr 22, 2014 4.889 4.959 4.858 4.928 973,265 +0.05(+1.00%)
Apr 21, 2014 4.862 4.900 4.841 4.879 984,420 +0.02(+0.36%)
Apr 17, 2014 4.841 4.862 4.862 4.862 1,148,319 +0.00(+0.07%)
Apr 16, 2014 4.806 4.865 4.751 4.858 1,350,657 +0.09(+1.89%)
Apr 15, 2014 4.817 4.854 4.723 4.768 1,372,492 -0.03(-0.58%)
Apr 14, 2014 4.761 4.834 4.720 4.796 1,304,513 +0.07(+1.39%)
Apr 11, 2014 4.768 4.782 4.702 4.730 1,814,590 -0.05(-1.09%)
Apr 10, 2014 4.848 4.855 4.772 4.782 2,170,246 -0.05(-1.08%)
Apr 09, 2014 4.886 4.900 4.820 4.834 1,219,413 -0.02(-0.43%)
Apr 08, 2014 4.820 4.900 4.792 4.855 1,553,943 +0.03(+0.65%)
Apr 07, 2014 4.817 4.893 4.775 4.824 2,577,874 +0.01(+0.29%)
Apr 04, 2014 5.021 5.049 4.755 4.810 4,135,156 -0.19(-3.75%)
Apr 03, 2014 5.049 5.077 4.952 4.997 1,825,531 -0.05(-1.03%)
Apr 02, 2014 4.803 5.104 4.768 5.049 3,633,788 +0.26(+5.43%)
Apr 01, 2014 4.879 4.980 4.491 4.789 10,475,078 -0.09(-1.85%)
Mar 31, 2014 5.011 5.042 4.872 4.879 3,516,964 -0.14(-2.76%)
Mar 28, 2014 5.052 5.095 4.997 5.018 1,333,014 -0.02(-0.34%)
Mar 27, 2014 5.070 5.094 4.946 5.035 1,977,290 -0.01(-0.27%)
Mar 26, 2014 5.254 5.254 5.049 5.049 1,775,901 -0.16(-3.13%)
Mar 25, 2014 5.188 5.233 5.143 5.212 1,005,835 +0.04(+0.74%)
Mar 24, 2014 5.191 5.205 5.101 5.174 1,648,680 -0.02(-0.33%)
Mar 21, 2014 5.174 5.202 5.132 5.191 4,429,794 +0.06(+1.08%)
Mar 20, 2014 5.077 5.156 5.045 5.136 1,266,087 +0.06(+1.23%)
Mar 19, 2014 5.115 5.122 5.039 5.073 1,790,404 -0.06(-1.08%)
Mar 18, 2014 5.139 5.198 5.115 5.129 1,445,366 -0.02(-0.34%)
Mar 17, 2014 5.358 5.371 5.115 5.146 2,760,774 -0.16(-3.01%)
Mar 14, 2014 5.319 5.375 5.288 5.306 1,700,611 -0.02(-0.46%)
Mar 13, 2014 5.299 5.406 5.292 5.330 2,027,808 +0.05(+0.92%)
Mar 12, 2014 5.222 5.410 5.202 5.281 3,501,244 +0.25(+4.96%)
Mar 11, 2014 5.212 5.233 5.028 5.032 2,281,289 -0.18(-3.46%)
Mar 10, 2014 5.101 5.212 5.097 5.212 1,698,547 +0.13(+2.52%)
Mar 07, 2014 5.274 5.281 4.976 5.084 3,687,190 -0.16(-3.11%)
Mar 06, 2014 5.340 5.378 5.212 5.247 1,883,945 -0.03(-0.53%)
Mar 05, 2014 5.298 5.319 5.227 5.274 1,980,307 -0.02(-0.32%)
Mar 04, 2014 5.349 5.380 5.286 5.291 2,607,765 -0.06(-1.08%)
Mar 03, 2014 5.339 5.383 5.257 5.349 1,298,942 +0.00(+0.00%)
Feb 28, 2014 5.539 5.550 5.210 5.349 3,424,706 -0.20(-3.55%)
Feb 27, 2014 5.536 5.550 5.427 5.546 1,208,032 +0.02(+0.43%)
Feb 26, 2014 5.488 5.563 5.448 5.522 1,140,862 +0.05(+0.99%)
Feb 25, 2014 5.641 5.641 5.441 5.468 1,811,361 -0.16(-2.84%)
Feb 24, 2014 5.563 5.652 5.563 5.628 900,382 +0.06(+1.04%)
Feb 21, 2014 5.614 5.638 5.553 5.570 980,069 -0.03(-0.49%)
Feb 20, 2014 5.550 5.624 5.522 5.597 943,979 +0.06(+1.04%)
Feb 19, 2014 5.621 5.626 5.539 5.539 827,442 -0.08(-1.45%)
Feb 18, 2014 5.590 5.628 5.563 5.621 1,527,190 +0.05(+0.92%)
Feb 14, 2014 5.567 5.570 5.570 5.570 675,315 +0.01(+0.12%)
Feb 13, 2014 5.482 5.580 5.451 5.563 648,597 +0.05(+0.86%)
Feb 12, 2014 5.522 5.563 5.471 5.516 980,843 +0.01(+0.12%)
Feb 11, 2014 5.451 5.529 5.437 5.509 1,183,497 +0.06(+1.12%)
Feb 10, 2014 5.420 5.451 5.353 5.448 933,862 +0.05(+0.88%)
Feb 07, 2014 5.369 5.434 5.322 5.400 1,015,289 +0.06(+1.15%)
Feb 06, 2014 5.342 5.403 5.312 5.339 785,172 +0.03(+0.58%)
Feb 05, 2014 5.302 5.424 5.244 5.308 1,017,940 -0.02(-0.38%)
Feb 04, 2014 5.257 5.344 5.203 5.329 1,249,116 +0.10(+1.82%)
Feb 03, 2014 5.390 5.417 5.179 5.234 1,699,285 -0.16(-2.90%)
Jan 31, 2014 5.403 5.468 5.380 5.390 925,597 -0.08(-1.55%)
Jan 30, 2014 5.356 5.512 5.329 5.475 1,527,178 +0.16(+2.94%)
Jan 29, 2014 5.373 5.386 5.285 5.319 1,580,600 -0.07(-1.32%)
Jan 28, 2014 5.247 5.407 5.227 5.390 1,400,475 +0.14(+2.72%)
Jan 27, 2014 5.369 5.401 5.121 5.247 2,120,673 -0.14(-2.53%)
Jan 24, 2014 5.587 5.587 5.292 5.383 2,367,303 -0.21(-3.71%)
Jan 23, 2014 5.601 5.604 5.556 5.590 780,776 -0.01(-0.18%)
Jan 22, 2014 5.570 5.611 5.534 5.601 2,603,255 +0.04(+0.73%)
Jan 21, 2014 5.550 5.560 5.475 5.560 1,469,292 +0.06(+1.18%)
Jan 17, 2014 5.475 5.495 5.495 5.495 836,273 +0.03(+0.62%)
Jan 16, 2014 5.563 5.567 5.407 5.461 1,419,278 -0.11(-1.89%)
Jan 15, 2014 5.536 5.573 5.499 5.567 1,332,508 +0.20(+3.74%)
Jan 14, 2014 5.268 5.373 5.264 5.366 1,035,790 +0.11(+2.00%)
Jan 13, 2014 5.332 5.407 5.218 5.261 2,223,068 -0.09(-1.71%)
Jan 10, 2014 5.448 5.451 5.336 5.353 1,688,683 -0.10(-1.75%)
Jan 09, 2014 5.444 5.468 5.369 5.448 1,246,359 +0.04(+0.75%)
Jan 08, 2014 5.319 5.407 5.302 5.407 2,061,266 +0.12(+2.32%)
Jan 07, 2014 5.543 5.550 5.172 5.285 5,176,896 -0.23(-4.25%)
Jan 06, 2014 5.550 5.550 5.492 5.519 899,855 +0.00(+0.06%)
Jan 03, 2014 5.516 5.560 5.441 5.516 1,286,851 +0.00(+0.00%)
Jan 02, 2014 5.573 5.584 5.492 5.516 1,019,888 -0.06(-1.04%)
Dec 31, 2013 5.607 5.573 5.573 5.573 1,074,914 -0.02(-0.43%)
Dec 30, 2013 5.645 5.665 5.597 5.597 950,123 -0.03(-0.60%)
Dec 27, 2013 5.692 5.692 5.570 5.631 1,157,167 -0.03(-0.60%)
Dec 26, 2013 5.760 5.771 5.635 5.665 1,358,626 -0.05(-0.95%)
Dec 24, 2013 5.682 5.740 5.682 5.720 523,971 +0.03(+0.54%)
Dec 23, 2013 5.631 5.696 5.597 5.689 1,005,269 +0.10(+1.82%)
Dec 20, 2013 5.509 5.675 5.499 5.587 3,299,074 +0.11(+1.92%)
Dec 19, 2013 5.679 5.687 5.441 5.482 2,295,567 -0.22(-3.93%)
Dec 18, 2013 5.713 5.749 5.621 5.706 1,112,525 +0.02(+0.36%)
Dec 17, 2013 5.628 5.689 5.601 5.686 914,380 +0.06(+1.09%)
Dec 16, 2013 5.665 5.689 5.594 5.624 2,298,650 -0.07(-1.19%)
Dec 13, 2013 5.689 5.716 5.662 5.692 1,096,803 +0.01(+0.12%)
Dec 12, 2013 5.692 5.754 5.679 5.686 1,182,655 +0.00(+0.00%)
Dec 11, 2013 5.743 5.760 5.658 5.686 1,209,771 -0.04(-0.71%)
Dec 10, 2013 5.696 5.747 5.658 5.726 1,057,706 +0.03(+0.54%)
Dec 09, 2013 5.743 5.767 5.669 5.696 1,429,559 -0.02(-0.36%)
Dec 06, 2013 5.682 5.733 5.669 5.716 1,168,546 +0.08(+1.45%)
Dec 05, 2013 5.699 5.726 5.614 5.635 823,170 -0.04(-0.78%)
Dec 04, 2013 5.692 5.754 5.614 5.679 972,027 -0.02(-0.42%)
Dec 03, 2013 5.699 5.754 5.675 5.703 1,867,646 +0.01(+0.12%)
Dec 02, 2013 5.821 5.862 5.692 5.696 1,547,849 -0.11(-1.82%)
Nov 29, 2013 5.811 5.821 5.781 5.801 818,044 -0.01(-0.12%)
Nov 27, 2013 5.794 5.818 5.743 5.808 1,084,330 +0.03(+0.59%)
Nov 26, 2013 5.791 5.821 5.757 5.774 1,134,368 -0.02(-0.35%)
Nov 25, 2013 5.821 5.855 5.774 5.794 1,794,162 +0.00(+0.06%)
Nov 22, 2013 5.760 5.801 5.725 5.791 1,534,146 +0.05(+0.83%)
Nov 21, 2013 5.706 5.777 5.703 5.743 1,294,993 +0.05(+0.84%)
Nov 20, 2013 5.689 5.740 5.657 5.696 1,281,593 +0.04(+0.72%)
Nov 19, 2013 5.760 5.777 5.641 5.655 1,982,835 -0.09(-1.54%)
Nov 18, 2013 5.787 5.815 5.737 5.743 1,923,190 +0.02(+0.30%)
Nov 15, 2013 5.601 5.737 5.590 5.726 1,116,357 +0.12(+2.06%)
Nov 14, 2013 5.594 5.628 5.519 5.611 1,852,424 +0.02(+0.43%)
Nov 12, 2013 5.560 5.732 5.560 5.587 2,522,447 +0.04(+0.78%)
Nov 11, 2013 5.464 5.627 5.404 5.544 2,436,187 +0.13(+2.34%)
Nov 08, 2013 5.417 5.486 5.303 5.417 2,445,946 +0.24(+4.71%)
Nov 07, 2013 5.320 5.320 5.157 5.173 2,046,826 -0.11(-2.08%)
Nov 06, 2013 5.287 5.320 5.247 5.283 994,734 +0.04(+0.70%)
Nov 05, 2013 5.157 5.247 5.157 5.247 1,264,509 +0.08(+1.61%)
Nov 04, 2013 5.193 5.227 5.137 5.163 1,409,872 +0.02(+0.39%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.