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 )

19.58 -0.02 (-0.10%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 14, 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 30, 2015 4.450 4.490 4.367 4.419 1,002,906 +0.00(+0.00%)
Oct 29, 2015 4.387 4.506 4.379 4.419 1,356,305 +0.04(+0.90%)
Oct 28, 2015 4.288 4.379 4.276 4.379 591,825 +0.10(+2.22%)
Oct 27, 2015 4.347 4.355 4.276 4.284 677,676 -0.08(-1.90%)
Oct 26, 2015 4.419 4.454 4.339 4.367 502,044 -0.06(-1.34%)
Oct 23, 2015 4.403 4.454 4.403 4.426 553,005 +0.03(+0.63%)
Oct 22, 2015 4.371 4.434 4.371 4.399 689,787 +0.06(+1.28%)
Oct 21, 2015 4.367 4.402 4.333 4.343 553,775 -0.01(-0.27%)
Oct 20, 2015 4.331 4.411 4.304 4.355 949,086 +0.04(+0.82%)
Oct 19, 2015 4.201 4.324 4.201 4.320 948,179 +0.10(+2.25%)
Oct 16, 2015 4.145 4.217 4.118 4.225 792,346 +0.10(+2.40%)
Oct 15, 2015 4.161 4.189 4.102 4.126 835,301 -0.02(-0.48%)
Oct 14, 2015 4.114 4.173 4.114 4.145 490,039 +0.02(+0.48%)
Oct 13, 2015 4.149 4.205 4.110 4.126 582,725 -0.04(-1.04%)
Oct 12, 2015 4.225 4.280 4.157 4.169 426,169 -0.06(-1.40%)
Oct 09, 2015 4.300 4.331 4.217 4.229 628,693 -0.08(-1.75%)
Oct 08, 2015 4.292 4.308 4.240 4.304 559,478 +0.01(+0.18%)
Oct 07, 2015 4.272 4.304 4.236 4.296 849,121 +0.04(+1.02%)
Oct 06, 2015 4.205 4.276 4.201 4.252 856,951 +0.03(+0.66%)
Oct 05, 2015 4.078 4.240 4.062 4.225 854,754 +0.17(+4.30%)
Oct 02, 2015 4.074 4.189 4.007 4.050 943,507 -0.08(-2.01%)
Oct 01, 2015 4.003 4.133 3.991 4.133 1,167,120 +0.13(+3.26%)
Sep 30, 2015 4.003 4.066 3.975 4.003 1,585,412 +0.05(+1.20%)
Sep 29, 2015 4.094 4.094 3.916 3.955 2,734,236 -0.14(-3.39%)
Sep 28, 2015 4.312 4.331 4.080 4.094 2,176,356 -0.25(-5.74%)
Sep 25, 2015 4.355 4.411 4.316 4.343 683,773 -0.01(-0.18%)
Sep 24, 2015 4.335 4.442 4.335 4.351 631,577 -0.02(-0.36%)
Sep 23, 2015 4.335 4.379 4.312 4.367 602,681 +0.04(+0.91%)
Sep 22, 2015 4.276 4.351 4.205 4.328 1,657,021 +0.00(+0.00%)
Sep 21, 2015 4.292 4.343 4.276 4.328 520,600 +0.07(+1.58%)
Sep 18, 2015 4.415 4.430 4.248 4.260 2,493,608 -0.19(-4.36%)
Sep 17, 2015 4.478 4.506 4.454 4.454 414,968 -0.04(-0.88%)
Sep 16, 2015 4.458 4.510 4.438 4.494 515,786 +0.05(+1.16%)
Sep 15, 2015 4.454 4.494 4.430 4.442 437,303 -0.01(-0.27%)
Sep 14, 2015 4.478 4.494 4.426 4.454 614,612 -0.03(-0.71%)
Sep 11, 2015 4.474 4.498 4.438 4.486 494,497 -0.02(-0.35%)
Sep 10, 2015 4.466 4.506 4.442 4.502 524,124 +0.02(+0.53%)
Sep 09, 2015 4.533 4.537 4.454 4.478 527,829 -0.02(-0.35%)
Sep 08, 2015 4.537 4.557 4.486 4.494 413,192 +0.01(+0.27%)
Sep 04, 2015 4.446 4.482 4.482 4.482 594,550 -0.02(-0.35%)
Sep 03, 2015 4.411 4.529 4.411 4.498 550,608 +0.06(+1.25%)
Sep 02, 2015 4.450 4.498 4.395 4.442 595,429 +0.02(+0.45%)
Sep 01, 2015 4.506 4.537 4.419 4.423 1,023,248 -0.17(-3.71%)
Aug 31, 2015 4.525 4.613 4.498 4.593 939,160 +0.04(+0.78%)
Aug 28, 2015 4.494 4.624 4.462 4.557 854,903 +0.05(+1.14%)
Aug 27, 2015 4.383 4.529 4.373 4.506 1,145,641 +0.16(+3.64%)
Aug 26, 2015 4.355 4.355 4.268 4.347 783,092 +0.07(+1.67%)
Aug 25, 2015 4.399 4.411 4.276 4.276 1,082,216 -0.02(-0.46%)
Aug 24, 2015 4.430 4.450 4.257 4.296 2,733,878 -0.30(-6.47%)
Aug 21, 2015 4.660 4.700 4.553 4.593 1,197,062 -0.09(-1.86%)
Aug 20, 2015 4.727 4.751 4.676 4.680 1,035,831 -0.05(-1.00%)
Aug 19, 2015 4.735 4.771 4.700 4.727 830,158 -0.02(-0.50%)
Aug 18, 2015 4.700 4.751 4.699 4.751 832,111 +0.04(+0.93%)
Aug 17, 2015 4.660 4.727 4.652 4.708 887,858 +0.03(+0.68%)
Aug 14, 2015 4.672 4.716 4.652 4.676 728,284 -0.00(-0.08%)
Aug 13, 2015 4.656 4.688 4.597 4.680 981,804 +0.00(+0.00%)
Aug 12, 2015 4.649 4.699 4.618 4.680 1,184,384 +0.03(+0.58%)
Aug 11, 2015 4.703 4.726 4.626 4.653 1,459,127 -0.07(-1.39%)
Aug 10, 2015 4.583 4.730 4.572 4.718 1,305,521 +0.13(+2.77%)
Aug 07, 2015 4.607 4.726 4.456 4.591 1,979,828 +0.35(+8.38%)
Aug 06, 2015 4.317 4.337 4.213 4.236 1,067,754 -0.08(-1.96%)
Aug 05, 2015 4.387 4.402 4.294 4.321 1,350,787 -0.03(-0.71%)
Aug 04, 2015 4.325 4.364 4.306 4.352 804,477 +0.03(+0.71%)
Aug 03, 2015 4.309 4.333 4.232 4.321 913,875 +0.01(+0.18%)
Jul 31, 2015 4.333 4.364 4.302 4.313 670,142 -0.00(-0.09%)
Jul 30, 2015 4.263 4.352 4.259 4.317 861,407 +0.04(+0.90%)
Jul 29, 2015 4.244 4.282 4.201 4.279 949,385 +0.06(+1.37%)
Jul 28, 2015 4.271 4.294 4.198 4.221 697,984 -0.04(-0.91%)
Jul 27, 2015 4.117 4.259 4.113 4.259 1,776,975 +0.10(+2.41%)
Jul 24, 2015 4.321 4.329 4.140 4.159 1,758,186 -0.18(-4.09%)
Jul 23, 2015 4.387 4.414 4.321 4.337 802,580 -0.05(-1.23%)
Jul 22, 2015 4.398 4.398 4.360 4.391 621,688 -0.03(-0.78%)
Jul 21, 2015 4.464 4.506 4.425 4.425 572,762 -0.05(-1.04%)
Jul 20, 2015 4.502 4.502 4.441 4.472 573,239 -0.03(-0.69%)
Jul 17, 2015 4.564 4.564 4.475 4.502 630,962 -0.07(-1.60%)
Jul 16, 2015 4.553 4.583 4.531 4.576 776,601 +0.04(+0.85%)
Jul 15, 2015 4.537 4.553 4.499 4.537 1,237,210 +0.00(+0.00%)
Jul 14, 2015 4.537 4.553 4.518 4.537 1,086,501 +0.00(+0.08%)
Jul 13, 2015 4.472 4.553 4.460 4.533 1,125,990 +0.06(+1.38%)
Jul 10, 2015 4.406 4.483 4.379 4.472 935,549 +0.09(+2.11%)
Jul 09, 2015 4.391 4.402 4.360 4.379 745,277 +0.02(+0.53%)
Jul 08, 2015 4.364 4.410 4.329 4.356 818,979 -0.06(-1.31%)
Jul 07, 2015 4.483 4.483 4.321 4.414 1,414,709 -0.08(-1.89%)
Jul 06, 2015 4.394 4.514 4.387 4.499 972,471 +0.07(+1.57%)
Jul 02, 2015 4.418 4.429 4.429 4.429 1,053,884 +0.02(+0.53%)
Jul 01, 2015 4.549 4.556 4.387 4.406 1,500,466 -0.05(-1.13%)
Jun 30, 2015 4.514 4.537 4.456 4.456 1,714,595 -0.03(-0.77%)
Jun 29, 2015 4.549 4.553 4.475 4.491 930,212 -0.08(-1.69%)
Jun 26, 2015 4.568 4.595 4.545 4.568 811,665 -0.00(-0.08%)
Jun 25, 2015 4.556 4.641 4.553 4.572 1,459,996 +0.00(+0.08%)
Jun 24, 2015 4.595 4.612 4.553 4.568 1,430,287 -0.04(-0.92%)
Jun 23, 2015 4.541 4.634 4.514 4.610 2,370,328 +0.11(+2.49%)
Jun 22, 2015 4.560 4.618 4.487 4.499 1,494,699 -0.05(-1.02%)
Jun 19, 2015 4.553 4.580 4.499 4.545 2,023,098 -0.03(-0.59%)
Jun 18, 2015 4.711 4.738 4.514 4.572 1,722,668 -0.14(-2.87%)
Jun 17, 2015 4.595 4.745 4.595 4.707 1,318,789 +0.11(+2.44%)
Jun 16, 2015 4.545 4.595 4.398 4.595 2,086,650 +0.05(+1.02%)
Jun 15, 2015 4.634 4.664 4.519 4.549 2,212,230 -0.14(-2.88%)
Jun 12, 2015 4.703 4.707 4.637 4.684 982,173 -0.03(-0.57%)
Jun 11, 2015 4.772 4.786 4.691 4.711 1,440,113 -0.08(-1.61%)
Jun 10, 2015 4.823 4.846 4.774 4.788 1,011,887 -0.04(-0.80%)
Jun 09, 2015 4.865 4.900 4.803 4.826 903,266 -0.05(-1.03%)
Jun 08, 2015 4.911 4.938 4.854 4.877 663,084 -0.05(-0.94%)
Jun 05, 2015 4.900 4.935 4.881 4.923 414,262 +0.01(+0.24%)
Jun 04, 2015 4.954 4.954 4.869 4.911 596,987 -0.05(-0.93%)
Jun 03, 2015 4.965 4.965 4.919 4.958 676,829 +0.00(+0.08%)
Jun 02, 2015 4.950 4.975 4.919 4.954 515,594 +0.00(+0.08%)
Jun 01, 2015 4.969 4.973 4.911 4.950 772,137 +0.00(+0.00%)
May 29, 2015 4.923 4.973 4.900 4.950 687,041 +0.00(+0.08%)
May 28, 2015 4.919 4.954 4.854 4.946 1,510,891 +0.03(+0.55%)
May 27, 2015 4.954 4.988 4.908 4.919 1,202,180 -0.03(-0.70%)
May 26, 2015 5.016 5.019 4.938 4.954 1,405,712 +0.03(+0.55%)
May 22, 2015 4.900 4.927 4.927 4.927 718,746 +0.03(+0.55%)
May 21, 2015 4.869 4.919 4.854 4.900 765,502 +0.04(+0.79%)
May 20, 2015 4.900 4.946 4.857 4.861 1,237,778 -0.04(-0.79%)
May 19, 2015 4.923 4.954 4.854 4.900 1,086,419 -0.02(-0.47%)
May 18, 2015 4.904 4.954 4.834 4.923 1,337,054 +0.02(+0.31%)
May 15, 2015 4.904 4.935 4.892 4.908 748,919 +0.02(+0.32%)
May 14, 2015 4.935 4.965 4.880 4.892 845,528 -0.02(-0.39%)
May 13, 2015 4.802 4.923 4.776 4.911 1,388,553 +0.04(+0.85%)
May 12, 2015 4.930 4.930 4.840 4.870 762,871 -0.07(-1.45%)
May 11, 2015 4.791 4.953 4.780 4.941 1,213,990 +0.09(+1.86%)
May 08, 2015 5.024 5.122 4.648 4.851 3,946,760 -0.17(-3.45%)
May 07, 2015 5.039 5.077 4.998 5.024 1,075,391 -0.04(-0.82%)
May 06, 2015 5.119 5.141 5.009 5.066 644,230 -0.05(-1.03%)
May 05, 2015 5.179 5.182 5.085 5.119 682,396 -0.06(-1.24%)
May 04, 2015 5.209 5.224 5.141 5.183 625,344 -0.04(-0.79%)
May 01, 2015 5.247 5.260 5.164 5.224 521,197 -0.01(-0.22%)
Apr 30, 2015 5.296 5.311 5.224 5.235 907,362 -0.05(-1.00%)
Apr 29, 2015 5.194 5.303 5.175 5.288 881,691 +0.09(+1.67%)
Apr 28, 2015 5.183 5.213 5.171 5.201 772,862 +0.02(+0.44%)
Apr 27, 2015 5.265 5.296 5.137 5.179 894,244 -0.08(-1.57%)
Apr 24, 2015 5.284 5.356 5.216 5.262 912,609 -0.03(-0.64%)
Apr 23, 2015 5.273 5.329 5.250 5.296 716,312 +0.02(+0.43%)
Apr 22, 2015 5.213 5.273 5.198 5.273 799,686 +0.07(+1.30%)
Apr 21, 2015 5.243 5.273 5.183 5.205 521,321 -0.03(-0.65%)
Apr 20, 2015 5.235 5.273 5.220 5.239 604,810 +0.02(+0.43%)
Apr 17, 2015 5.224 5.262 5.151 5.216 735,166 -0.04(-0.79%)
Apr 16, 2015 5.167 5.269 5.147 5.258 777,726 +0.09(+1.68%)
Apr 15, 2015 5.194 5.209 5.152 5.171 801,502 -0.02(-0.44%)
Apr 14, 2015 5.186 5.209 5.164 5.194 652,174 -0.00(-0.07%)
Apr 13, 2015 5.198 5.209 5.167 5.198 925,242 +0.02(+0.36%)
Apr 10, 2015 5.137 5.201 5.122 5.179 599,983 +0.05(+0.88%)
Apr 09, 2015 5.152 5.160 5.085 5.134 886,608 -0.01(-0.22%)
Apr 08, 2015 5.205 5.215 5.137 5.145 709,520 -0.06(-1.09%)
Apr 07, 2015 5.209 5.250 5.190 5.201 839,326 -0.05(-0.86%)
Apr 06, 2015 5.205 5.247 5.160 5.247 1,285,688 +0.12(+2.28%)
Apr 02, 2015 5.122 5.130 5.130 5.130 703,857 +0.01(+0.15%)
Apr 01, 2015 5.070 5.126 5.043 5.122 662,358 +0.05(+0.89%)
Mar 31, 2015 5.115 5.147 5.036 5.077 3,314,608 -0.06(-1.17%)
Mar 30, 2015 5.137 5.171 5.107 5.137 1,103,317 -0.00(-0.07%)
Mar 27, 2015 5.134 5.167 5.121 5.141 973,795 -0.01(-0.15%)
Mar 26, 2015 5.171 5.228 5.122 5.149 1,722,074 -0.03(-0.65%)
Mar 25, 2015 5.145 5.186 5.126 5.183 2,472,005 +0.05(+1.03%)
Mar 24, 2015 5.062 5.152 5.047 5.130 8,373,554 -0.11(-2.16%)
Mar 23, 2015 5.265 5.288 5.216 5.243 658,782 -0.02(-0.43%)
Mar 20, 2015 5.167 5.299 5.141 5.265 1,504,197 +0.12(+2.42%)
Mar 19, 2015 5.130 5.149 5.022 5.141 1,235,342 +0.01(+0.22%)
Mar 18, 2015 5.066 5.152 5.043 5.130 1,027,050 +0.06(+1.11%)
Mar 17, 2015 5.254 5.308 4.994 5.073 2,554,004 -0.18(-3.51%)
Mar 16, 2015 5.273 5.348 5.250 5.258 1,071,350 -0.01(-0.21%)
Mar 13, 2015 5.262 5.283 5.220 5.269 495,111 -0.02(-0.28%)
Mar 12, 2015 5.314 5.360 5.269 5.284 590,388 -0.01(-0.14%)
Mar 11, 2015 5.296 5.337 5.239 5.292 835,307 +0.01(+0.21%)
Mar 10, 2015 5.314 5.395 5.247 5.280 1,055,510 -0.08(-1.41%)
Mar 09, 2015 5.393 5.393 5.308 5.356 1,032,286 -0.03(-0.48%)
Mar 06, 2015 5.367 5.404 5.337 5.382 1,149,936 +0.01(+0.27%)
Mar 05, 2015 5.407 5.477 5.315 5.367 1,091,000 +0.04(+0.69%)
Mar 04, 2015 5.312 5.334 5.337 5.330 1,151,786 -0.01(-0.14%)
Mar 03, 2015 5.555 5.581 5.201 5.337 3,703,756 -0.38(-6.58%)
Mar 02, 2015 5.732 5.791 5.684 5.713 662,102 -0.02(-0.32%)
Feb 27, 2015 5.728 5.758 5.699 5.732 810,834 +0.01(+0.26%)
Feb 26, 2015 5.717 5.739 5.695 5.717 284,905 -0.02(-0.32%)
Feb 25, 2015 5.710 5.765 5.651 5.735 441,960 +0.06(+1.04%)
Feb 24, 2015 5.758 5.783 5.640 5.676 625,192 -0.07(-1.16%)
Feb 23, 2015 5.713 5.761 5.669 5.743 525,152 +0.03(+0.52%)
Feb 20, 2015 5.647 5.713 5.625 5.713 373,968 +0.07(+1.17%)
Feb 19, 2015 5.732 5.732 5.621 5.647 620,949 -0.08(-1.48%)
Feb 18, 2015 5.747 5.761 5.676 5.732 431,719 -0.02(-0.32%)
Feb 17, 2015 5.713 5.761 5.702 5.750 533,701 +0.04(+0.71%)
Feb 13, 2015 5.724 5.710 5.710 5.710 432,986 +0.01(+0.26%)
Feb 12, 2015 5.647 5.732 5.625 5.695 490,370 +0.07(+1.18%)
Feb 11, 2015 5.706 5.706 5.621 5.629 434,255 -0.07(-1.17%)
Feb 10, 2015 5.721 5.732 5.680 5.695 430,300 -0.01(-0.26%)
Feb 09, 2015 5.676 5.732 5.643 5.710 547,201 +0.03(+0.52%)
Feb 06, 2015 5.614 5.688 5.577 5.680 522,157 +0.08(+1.51%)
Feb 05, 2015 5.603 5.632 5.540 5.595 676,974 -0.01(-0.20%)
Feb 04, 2015 5.724 5.743 5.584 5.606 746,787 -0.11(-1.93%)
Feb 03, 2015 5.566 5.739 5.540 5.717 1,143,642 +0.17(+2.99%)
Feb 02, 2015 5.570 5.584 5.507 5.551 649,167 +0.01(+0.27%)
Jan 30, 2015 5.444 5.581 5.430 5.536 1,190,668 +0.07(+1.35%)
Jan 29, 2015 5.352 5.466 5.345 5.463 488,075 +0.12(+2.21%)
Jan 28, 2015 5.455 5.477 5.330 5.345 472,722 -0.09(-1.70%)
Jan 27, 2015 5.441 5.455 5.400 5.437 450,804 -0.06(-1.07%)
Jan 26, 2015 5.551 5.562 5.466 5.496 635,738 -0.06(-1.00%)
Jan 23, 2015 5.570 5.592 5.477 5.551 968,657 -0.03(-0.53%)
Jan 22, 2015 5.289 5.603 5.271 5.581 1,266,997 +0.32(+6.10%)
Jan 21, 2015 5.153 5.267 5.142 5.260 799,977 +0.11(+2.15%)
Jan 20, 2015 5.216 5.223 5.124 5.149 892,493 -0.06(-1.06%)
Jan 16, 2015 5.164 5.240 5.105 5.205 1,049,530 +0.00(+0.00%)
Jan 15, 2015 5.271 5.297 5.201 5.205 672,737 -0.08(-1.47%)
Jan 14, 2015 5.242 5.330 5.222 5.282 656,511 -0.02(-0.35%)
Jan 13, 2015 5.455 5.477 5.212 5.301 1,048,409 -0.12(-2.18%)
Jan 12, 2015 5.400 5.444 5.315 5.418 676,226 +0.04(+0.82%)
Jan 09, 2015 5.356 5.396 5.326 5.374 882,466 +0.04(+0.69%)
Jan 08, 2015 5.455 5.471 5.319 5.337 1,120,202 -0.04(-0.82%)
Jan 07, 2015 5.400 5.441 5.334 5.382 929,552 +0.03(+0.48%)
Jan 06, 2015 5.518 5.518 5.348 5.356 790,552 -0.14(-2.48%)
Jan 05, 2015 5.559 5.584 5.463 5.492 822,985 -0.08(-1.45%)
Jan 02, 2015 5.477 5.599 5.475 5.573 832,391 +0.09(+1.61%)
Dec 31, 2014 5.566 5.485 5.485 5.485 1,498,902 -0.07(-1.26%)
Dec 30, 2014 5.489 5.562 5.468 5.555 803,349 +0.02(+0.40%)
Dec 29, 2014 5.555 5.618 5.514 5.533 478,644 -0.04(-0.73%)
Dec 26, 2014 5.603 5.618 5.566 5.573 398,160 -0.00(-0.07%)
Dec 24, 2014 5.448 5.577 5.577 5.577 534,178 +0.14(+2.65%)
Dec 23, 2014 5.455 5.481 5.415 5.433 790,101 -0.01(-0.20%)
Dec 22, 2014 5.448 5.455 5.418 5.444 561,075 -0.01(-0.14%)
Dec 19, 2014 5.466 5.511 5.404 5.452 1,094,809 -0.00(-0.07%)
Dec 18, 2014 5.371 5.529 5.359 5.455 1,473,921 +0.15(+2.85%)
Dec 17, 2014 5.194 5.339 5.179 5.304 785,413 +0.10(+1.98%)
Dec 16, 2014 5.326 5.345 5.194 5.201 1,049,538 -0.15(-2.76%)
Dec 15, 2014 5.717 5.717 5.345 5.348 863,346 +0.03(+0.48%)
Dec 12, 2014 5.448 5.473 5.319 5.323 835,804 -0.15(-2.83%)
Dec 11, 2014 5.500 5.566 5.463 5.477 533,937 -0.01(-0.13%)
Dec 10, 2014 5.544 5.562 5.474 5.485 568,712 -0.06(-1.06%)
Dec 09, 2014 5.547 5.562 5.474 5.544 1,115,093 -0.02(-0.33%)
Dec 08, 2014 5.706 5.713 5.547 5.562 756,439 -0.14(-2.46%)
Dec 05, 2014 5.732 5.754 5.688 5.702 507,613 -0.02(-0.39%)
Dec 04, 2014 5.595 5.734 5.533 5.724 942,325 +0.15(+2.71%)
Dec 03, 2014 5.688 5.732 5.581 5.573 1,431,336 -0.10(-1.82%)
Dec 02, 2014 5.632 5.724 5.614 5.676 928,236 +0.03(+0.59%)
Dec 01, 2014 5.783 5.783 5.614 5.643 784,771 -0.16(-2.73%)
Nov 28, 2014 5.794 5.813 5.750 5.802 420,612 +0.01(+0.13%)
Nov 26, 2014 5.765 5.794 5.794 5.794 393,105 +0.03(+0.58%)
Nov 25, 2014 5.717 5.802 5.713 5.761 694,674 +0.03(+0.45%)
Nov 24, 2014 5.735 5.791 5.713 5.735 762,340 +0.01(+0.13%)
Nov 21, 2014 5.710 5.802 5.705 5.728 540,722 -0.03(-0.51%)
Nov 20, 2014 5.750 5.771 5.717 5.758 458,178 +0.00(+0.00%)
Nov 19, 2014 5.769 5.802 5.713 5.758 613,082 -0.01(-0.19%)
Nov 18, 2014 5.750 5.787 5.717 5.769 519,773 +0.01(+0.26%)
Nov 17, 2014 5.743 5.765 5.680 5.754 520,638 +0.02(+0.32%)
Nov 14, 2014 5.732 5.763 5.680 5.735 758,333 +0.01(+0.26%)
Nov 13, 2014 5.772 5.772 5.621 5.721 1,281,077 -0.05(-0.89%)
Nov 12, 2014 5.808 5.808 5.751 5.772 763,730 -0.05(-0.81%)
Nov 11, 2014 5.834 5.848 5.790 5.819 805,717 +0.00(+0.00%)
Nov 10, 2014 5.841 5.848 5.772 5.819 745,172 -0.01(-0.19%)
Nov 07, 2014 5.711 5.855 5.671 5.830 937,410 +0.08(+1.45%)
Nov 06, 2014 5.747 5.772 5.682 5.747 1,164,881 +0.01(+0.19%)
Nov 05, 2014 5.740 5.747 5.621 5.736 802,862 +0.03(+0.44%)
Nov 04, 2014 5.696 5.722 5.584 5.711 918,065 +0.01(+0.25%)
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.