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 )

19.74 +0.20 (+1.02%)
Official Closing Price Updated: 7:00 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 (%)
Dec 31, 2014 5.570 5.489 5.489 5.489 1,497,817 -0.07(-1.26%)
Dec 30, 2014 5.492 5.566 5.472 5.559 802,767 +0.02(+0.40%)
Dec 29, 2014 5.559 5.622 5.518 5.537 478,298 -0.04(-0.73%)
Dec 26, 2014 5.607 5.622 5.570 5.577 397,871 -0.00(-0.07%)
Dec 24, 2014 5.452 5.581 5.581 5.581 533,792 +0.14(+2.65%)
Dec 23, 2014 5.459 5.485 5.419 5.437 789,529 -0.01(-0.20%)
Dec 22, 2014 5.452 5.459 5.422 5.448 560,668 -0.01(-0.14%)
Dec 19, 2014 5.470 5.515 5.408 5.456 1,094,016 -0.00(-0.07%)
Dec 18, 2014 5.374 5.533 5.363 5.459 1,472,854 +0.15(+2.85%)
Dec 17, 2014 5.197 5.343 5.183 5.308 784,845 +0.10(+1.98%)
Dec 16, 2014 5.330 5.349 5.197 5.205 1,048,778 -0.15(-2.76%)
Dec 15, 2014 5.721 5.721 5.349 5.352 862,721 +0.03(+0.48%)
Dec 12, 2014 5.452 5.477 5.323 5.326 835,199 -0.15(-2.83%)
Dec 11, 2014 5.504 5.570 5.467 5.481 533,550 -0.01(-0.13%)
Dec 10, 2014 5.548 5.566 5.478 5.489 568,300 -0.06(-1.06%)
Dec 09, 2014 5.551 5.566 5.478 5.548 1,114,286 -0.02(-0.33%)
Dec 08, 2014 5.710 5.717 5.551 5.566 755,892 -0.14(-2.46%)
Dec 05, 2014 5.736 5.758 5.692 5.706 507,246 -0.02(-0.39%)
Dec 04, 2014 5.599 5.738 5.537 5.729 941,643 +0.15(+2.71%)
Dec 03, 2014 5.692 5.736 5.585 5.577 1,430,300 -0.10(-1.82%)
Dec 02, 2014 5.636 5.729 5.618 5.681 927,565 +0.03(+0.59%)
Dec 01, 2014 5.788 5.788 5.618 5.647 784,202 -0.16(-2.73%)
Nov 28, 2014 5.799 5.817 5.754 5.806 420,307 +0.01(+0.13%)
Nov 26, 2014 5.769 5.799 5.799 5.799 392,821 +0.03(+0.58%)
Nov 25, 2014 5.721 5.806 5.717 5.765 694,171 +0.03(+0.45%)
Nov 24, 2014 5.740 5.795 5.717 5.740 761,788 +0.01(+0.13%)
Nov 21, 2014 5.714 5.806 5.709 5.732 540,331 -0.03(-0.51%)
Nov 20, 2014 5.754 5.775 5.721 5.762 457,846 +0.00(+0.00%)
Nov 19, 2014 5.773 5.806 5.717 5.762 612,638 -0.01(-0.19%)
Nov 18, 2014 5.754 5.791 5.721 5.773 519,396 +0.01(+0.26%)
Nov 17, 2014 5.747 5.769 5.684 5.758 520,261 +0.02(+0.32%)
Nov 14, 2014 5.736 5.767 5.684 5.740 757,784 +0.01(+0.26%)
Nov 13, 2014 5.777 5.777 5.625 5.725 1,280,149 -0.05(-0.89%)
Nov 12, 2014 5.813 5.813 5.755 5.777 763,178 -0.05(-0.81%)
Nov 11, 2014 5.838 5.852 5.795 5.824 805,134 +0.00(+0.00%)
Nov 10, 2014 5.845 5.852 5.777 5.824 744,632 -0.01(-0.19%)
Nov 07, 2014 5.715 5.860 5.675 5.834 936,731 +0.08(+1.45%)
Nov 06, 2014 5.751 5.776 5.686 5.751 1,164,038 +0.01(+0.19%)
Nov 05, 2014 5.744 5.751 5.625 5.740 802,281 +0.03(+0.44%)
Nov 04, 2014 5.701 5.726 5.588 5.715 917,401 +0.01(+0.25%)
Nov 03, 2014 5.715 5.784 5.682 5.701 1,012,607 +0.00(+0.00%)
Oct 31, 2014 5.661 5.711 5.621 5.701 1,684,831 +0.04(+0.70%)
Oct 30, 2014 5.657 5.661 5.632 5.661 1,074,159 +0.00(+0.00%)
Oct 29, 2014 5.635 5.661 5.617 5.661 780,719 +0.03(+0.45%)
Oct 28, 2014 5.578 5.639 5.578 5.635 908,111 +0.04(+0.71%)
Oct 27, 2014 5.552 5.556 5.556 5.596 803,013 +0.04(+0.72%)
Oct 24, 2014 5.484 5.559 5.436 5.556 854,314 +0.09(+1.59%)
Oct 23, 2014 5.534 5.534 5.422 5.469 927,633 -0.01(-0.26%)
Oct 22, 2014 5.426 5.552 5.408 5.484 1,324,014 +0.06(+1.07%)
Oct 21, 2014 5.310 5.426 5.292 5.426 978,925 +0.15(+2.88%)
Oct 20, 2014 5.288 5.288 5.198 5.274 904,808 +0.03(+0.55%)
Oct 17, 2014 5.209 5.295 5.169 5.245 914,387 +0.09(+1.83%)
Oct 16, 2014 4.843 5.172 4.782 5.151 1,525,858 +0.30(+6.11%)
Oct 15, 2014 4.894 4.898 4.756 4.854 1,894,648 -0.08(-1.54%)
Oct 14, 2014 4.898 4.955 4.890 4.930 1,174,325 +0.04(+0.81%)
Oct 13, 2014 5.049 5.064 4.894 4.890 2,443,475 -0.13(-2.66%)
Oct 10, 2014 5.198 5.223 5.021 5.024 1,461,315 -0.17(-3.27%)
Oct 09, 2014 5.248 5.256 5.169 5.194 563,249 -0.04(-0.76%)
Oct 08, 2014 5.245 5.259 5.154 5.234 705,538 -0.01(-0.14%)
Oct 07, 2014 5.252 5.310 5.227 5.241 628,962 -0.04(-0.75%)
Oct 06, 2014 5.299 5.339 5.252 5.281 665,099 -0.01(-0.14%)
Oct 03, 2014 5.270 5.306 5.238 5.288 743,726 +0.05(+0.90%)
Oct 02, 2014 5.238 5.277 5.183 5.241 1,002,613 +0.01(+0.14%)
Oct 01, 2014 5.248 5.259 5.107 5.234 1,361,348 +0.00(+0.07%)
Sep 30, 2014 5.350 5.353 5.227 5.230 1,437,113 -0.10(-1.97%)
Sep 29, 2014 5.397 5.404 5.328 5.335 1,283,363 -0.06(-1.14%)
Sep 26, 2014 5.379 5.411 5.295 5.397 1,026,955 +0.04(+0.81%)
Sep 25, 2014 5.238 5.386 5.238 5.353 1,288,405 +0.13(+2.49%)
Sep 24, 2014 5.256 5.306 5.212 5.223 1,088,082 -0.03(-0.62%)
Sep 23, 2014 5.270 5.304 5.234 5.256 742,194 -0.02(-0.34%)
Sep 22, 2014 5.339 5.342 5.263 5.274 674,347 -0.08(-1.49%)
Sep 19, 2014 5.473 5.476 5.194 5.353 2,183,385 -0.12(-2.25%)
Sep 18, 2014 5.494 5.509 5.462 5.476 450,377 -0.02(-0.33%)
Sep 17, 2014 5.462 5.509 5.451 5.494 513,848 +0.03(+0.60%)
Sep 16, 2014 5.433 5.487 5.429 5.462 921,468 +0.03(+0.53%)
Sep 15, 2014 5.574 5.574 5.429 5.433 927,876 -0.13(-2.34%)
Sep 12, 2014 5.559 5.581 5.541 5.563 698,504 +0.00(+0.07%)
Sep 11, 2014 5.534 5.581 5.491 5.559 595,535 +0.02(+0.39%)
Sep 10, 2014 5.534 5.567 5.525 5.538 473,362 +0.00(+0.07%)
Sep 09, 2014 5.505 5.534 5.451 5.534 609,798 +0.03(+0.59%)
Sep 08, 2014 5.588 5.603 5.494 5.502 760,206 -0.08(-1.43%)
Sep 05, 2014 5.574 5.588 5.509 5.581 551,671 +0.00(+0.06%)
Sep 04, 2014 5.570 5.606 5.545 5.578 679,483 +0.00(+0.06%)
Sep 03, 2014 5.534 5.574 5.520 5.574 1,695,793 +0.05(+0.85%)
Sep 02, 2014 5.534 5.552 5.498 5.527 764,295 -0.00(-0.07%)
Aug 29, 2014 5.491 5.531 5.531 5.531 1,157,281 +0.05(+0.99%)
Aug 28, 2014 5.498 5.500 5.451 5.476 832,288 -0.02(-0.39%)
Aug 27, 2014 5.559 5.559 5.455 5.498 1,430,760 -0.07(-1.30%)
Aug 26, 2014 5.494 5.578 5.487 5.570 1,168,002 +0.09(+1.65%)
Aug 25, 2014 5.498 5.534 5.476 5.480 1,442,844 -0.01(-0.20%)
Aug 22, 2014 5.657 5.657 5.484 5.491 1,966,615 -0.16(-2.75%)
Aug 21, 2014 5.697 5.726 5.646 5.646 913,787 -0.06(-1.01%)
Aug 20, 2014 5.682 5.718 5.679 5.704 889,176 +0.01(+0.25%)
Aug 19, 2014 5.719 5.719 5.682 5.690 811,349 -0.04(-0.69%)
Aug 18, 2014 5.737 5.769 5.686 5.729 748,854 +0.01(+0.25%)
Aug 15, 2014 5.701 5.729 5.682 5.715 749,072 +0.04(+0.64%)
Aug 14, 2014 5.679 5.719 5.646 5.679 954,140 +0.01(+0.13%)
Aug 13, 2014 5.700 5.732 5.661 5.672 1,252,366 -0.01(-0.12%)
Aug 12, 2014 5.721 5.735 5.672 5.679 1,067,597 -0.05(-0.87%)
Aug 11, 2014 5.700 5.746 5.675 5.728 1,015,905 +0.04(+0.69%)
Aug 08, 2014 5.845 5.853 5.586 5.689 2,376,469 -0.18(-3.08%)
Aug 07, 2014 5.945 5.966 5.813 5.870 1,452,545 -0.05(-0.78%)
Aug 06, 2014 5.867 6.009 5.845 5.916 809,933 +0.05(+0.91%)
Aug 05, 2014 5.938 5.938 5.828 5.863 895,310 -0.08(-1.31%)
Aug 04, 2014 5.962 5.966 5.892 5.941 966,776 +0.01(+0.24%)
Aug 01, 2014 5.813 5.938 5.806 5.927 1,279,750 +0.10(+1.77%)
Jul 31, 2014 5.959 5.980 5.824 5.824 1,739,337 -0.16(-2.73%)
Jul 30, 2014 5.998 6.023 5.955 5.987 1,209,090 +0.01(+0.12%)
Jul 29, 2014 5.998 6.026 5.984 5.980 1,135,661 -0.01(-0.18%)
Jul 28, 2014 5.945 6.012 5.936 5.991 1,334,352 +0.06(+1.02%)
Jul 25, 2014 5.959 5.991 5.916 5.931 1,446,867 -0.04(-0.59%)
Jul 24, 2014 5.955 5.970 5.923 5.966 981,879 +0.03(+0.54%)
Jul 23, 2014 5.892 5.945 5.863 5.934 945,101 +0.04(+0.66%)
Jul 22, 2014 5.927 5.970 5.888 5.895 1,236,231 -0.03(-0.54%)
Jul 21, 2014 5.874 5.948 5.870 5.927 960,895 +0.04(+0.72%)
Jul 18, 2014 5.835 5.938 5.835 5.884 1,524,474 +0.07(+1.16%)
Jul 17, 2014 5.913 5.923 5.806 5.817 1,418,655 -0.09(-1.56%)
Jul 16, 2014 5.892 5.931 5.874 5.909 1,272,586 +0.02(+0.30%)
Jul 15, 2014 5.838 5.902 5.835 5.892 1,323,833 +0.06(+0.97%)
Jul 14, 2014 5.796 5.849 5.789 5.835 1,244,777 +0.06(+0.98%)
Jul 11, 2014 5.767 5.803 5.722 5.778 1,066,986 +0.01(+0.12%)
Jul 10, 2014 5.778 5.806 5.721 5.771 1,391,953 -0.06(-1.09%)
Jul 09, 2014 5.806 5.863 5.789 5.835 1,208,912 +0.04(+0.67%)
Jul 08, 2014 5.774 5.813 5.735 5.796 1,572,606 +0.01(+0.12%)
Jul 07, 2014 5.810 5.817 5.739 5.789 1,396,453 -0.01(-0.24%)
Jul 03, 2014 5.828 5.803 5.803 5.803 736,120 -0.03(-0.49%)
Jul 02, 2014 5.750 5.842 5.735 5.831 1,493,984 +0.10(+1.73%)
Jul 01, 2014 5.757 5.805 5.714 5.732 1,941,515 +0.00(+0.00%)
Jun 30, 2014 5.700 5.785 5.682 5.732 2,376,787 +0.01(+0.12%)
Jun 27, 2014 5.647 5.739 5.622 5.725 18,351,426 +0.06(+1.13%)
Jun 26, 2014 5.533 5.672 5.516 5.661 3,066,274 +0.13(+2.31%)
Jun 25, 2014 5.516 5.562 5.477 5.533 2,399,164 +0.02(+0.45%)
Jun 24, 2014 5.547 5.576 5.501 5.508 2,648,210 +0.01(+0.26%)
Jun 23, 2014 5.487 5.516 5.466 5.494 1,368,547 -0.01(-0.13%)
Jun 20, 2014 5.597 5.604 5.498 5.501 2,202,151 -0.07(-1.21%)
Jun 19, 2014 5.597 5.608 5.533 5.569 1,112,904 -0.03(-0.51%)
Jun 18, 2014 5.594 5.604 5.523 5.597 1,196,561 +0.00(+0.06%)
Jun 17, 2014 5.523 5.604 5.508 5.594 1,810,008 +0.09(+1.61%)
Jun 16, 2014 5.498 5.532 5.473 5.505 1,055,457 -0.01(-0.19%)
Jun 13, 2014 5.491 5.533 5.445 5.516 1,234,551 +0.05(+0.84%)
Jun 12, 2014 5.508 5.508 5.432 5.469 1,637,461 -0.03(-0.58%)
Jun 11, 2014 5.526 5.530 5.484 5.501 1,126,459 -0.02(-0.45%)
Jun 10, 2014 5.555 5.576 5.498 5.526 1,190,547 -0.02(-0.45%)
Jun 06, 2014 5.547 5.579 5.521 5.551 1,519,783 +0.02(+0.32%)
Jun 05, 2014 5.434 5.558 5.391 5.533 2,125,173 +0.11(+1.96%)
Jun 04, 2014 5.402 5.438 5.377 5.427 1,476,721 +0.00(+0.00%)
Jun 03, 2014 5.374 5.430 5.345 5.427 1,996,271 +0.04(+0.79%)
Jun 02, 2014 5.416 5.445 5.356 5.384 1,074,868 -0.02(-0.39%)
May 30, 2014 5.395 5.445 5.352 5.406 3,116,133 +0.03(+0.53%)
May 29, 2014 5.345 5.452 5.329 5.377 1,714,076 +0.03(+0.60%)
May 28, 2014 5.303 5.345 5.292 5.345 1,832,176 +0.04(+0.80%)
May 27, 2014 5.328 5.349 5.218 5.303 1,964,032 +0.06(+1.22%)
May 23, 2014 5.058 5.239 5.239 5.239 1,682,843 +0.17(+3.29%)
May 22, 2014 5.030 5.079 5.030 5.072 683,050 +0.05(+0.92%)
May 21, 2014 5.044 5.090 4.973 5.026 1,142,002 +0.01(+0.21%)
May 20, 2014 5.072 5.079 4.976 5.015 1,617,027 -0.06(-1.19%)
May 19, 2014 5.076 5.118 5.019 5.076 1,333,193 +0.02(+0.35%)
May 16, 2014 4.948 5.062 4.905 5.058 1,371,101 +0.12(+2.37%)
May 15, 2014 4.948 4.994 4.891 4.941 1,439,641 -0.02(-0.36%)
May 14, 2014 5.037 5.051 4.955 4.959 1,350,472 -0.07(-1.48%)
May 13, 2014 5.093 5.097 5.001 5.033 900,604 -0.06(-1.25%)
May 12, 2014 4.955 5.122 4.930 5.097 1,361,583 +0.16(+3.16%)
May 09, 2014 4.966 5.005 4.902 4.941 1,318,795 -0.02(-0.36%)
May 08, 2014 4.984 5.051 4.959 4.959 1,311,823 -0.01(-0.21%)
May 07, 2014 4.990 4.990 4.893 4.969 1,837,837 +0.02(+0.49%)
May 06, 2014 4.942 4.987 4.872 4.945 1,881,976 +0.01(+0.21%)
May 05, 2014 4.855 4.952 4.844 4.935 1,827,843 +0.09(+1.94%)
May 02, 2014 4.775 5.014 4.772 4.841 3,104,448 +0.14(+2.95%)
May 01, 2014 4.740 4.761 4.667 4.702 1,962,646 -0.05(-0.95%)
Apr 30, 2014 4.772 4.789 4.737 4.747 1,849,006 -0.02(-0.51%)
Apr 29, 2014 4.789 4.817 4.754 4.772 1,224,340 +0.01(+0.29%)
Apr 28, 2014 4.841 4.872 4.740 4.758 1,548,420 -0.09(-1.93%)
Apr 25, 2014 4.900 4.903 4.813 4.851 1,141,390 -0.05(-1.06%)
Apr 24, 2014 4.935 4.935 4.851 4.903 921,831 +0.00(+0.00%)
Apr 23, 2014 4.931 4.952 4.883 4.903 1,001,893 -0.03(-0.56%)
Apr 22, 2014 4.893 4.962 4.862 4.931 972,561 +0.05(+1.00%)
Apr 21, 2014 4.865 4.903 4.844 4.883 983,707 +0.02(+0.36%)
Apr 17, 2014 4.844 4.865 4.865 4.865 1,147,488 +0.00(+0.07%)
Apr 16, 2014 4.810 4.869 4.754 4.862 1,349,679 +0.09(+1.89%)
Apr 15, 2014 4.820 4.858 4.726 4.772 1,371,499 -0.03(-0.58%)
Apr 14, 2014 4.765 4.837 4.723 4.799 1,303,569 +0.07(+1.39%)
Apr 11, 2014 4.772 4.785 4.706 4.733 1,813,276 -0.05(-1.09%)
Apr 10, 2014 4.851 4.858 4.775 4.785 2,168,675 -0.05(-1.08%)
Apr 09, 2014 4.889 4.903 4.824 4.837 1,218,530 -0.02(-0.43%)
Apr 08, 2014 4.824 4.903 4.796 4.858 1,552,818 +0.03(+0.65%)
Apr 07, 2014 4.820 4.896 4.779 4.827 2,576,007 +0.01(+0.29%)
Apr 04, 2014 5.025 5.053 4.758 4.813 4,132,162 -0.19(-3.75%)
Apr 03, 2014 5.053 5.080 4.955 5.001 1,824,209 -0.05(-1.03%)
Apr 02, 2014 4.806 5.108 4.772 5.053 3,631,158 +0.26(+5.43%)
Apr 01, 2014 4.883 4.983 4.494 4.792 10,467,494 -0.09(-1.85%)
Mar 31, 2014 5.014 5.046 4.876 4.883 3,514,418 -0.14(-2.76%)
Mar 28, 2014 5.056 5.098 5.001 5.021 1,332,049 -0.02(-0.34%)
Mar 27, 2014 5.073 5.098 4.949 5.039 1,975,858 -0.01(-0.27%)
Mar 26, 2014 5.257 5.257 5.053 5.053 1,774,615 -0.16(-3.13%)
Mar 25, 2014 5.191 5.237 5.146 5.216 1,005,107 +0.04(+0.74%)
Mar 24, 2014 5.195 5.209 5.105 5.178 1,647,487 -0.02(-0.33%)
Mar 21, 2014 5.178 5.205 5.136 5.195 4,426,587 +0.06(+1.08%)
Mar 20, 2014 5.080 5.160 5.049 5.139 1,265,170 +0.06(+1.23%)
Mar 19, 2014 5.119 5.125 5.042 5.077 1,789,107 -0.06(-1.08%)
Mar 18, 2014 5.143 5.201 5.119 5.132 1,444,319 -0.02(-0.34%)
Mar 17, 2014 5.361 5.375 5.119 5.150 2,758,775 -0.16(-3.01%)
Mar 14, 2014 5.323 5.379 5.292 5.309 1,699,380 -0.02(-0.46%)
Mar 13, 2014 5.302 5.410 5.296 5.334 2,026,339 +0.05(+0.92%)
Mar 12, 2014 5.226 5.413 5.205 5.285 3,498,709 +0.25(+4.96%)
Mar 11, 2014 5.216 5.237 5.032 5.035 2,279,637 -0.18(-3.46%)
Mar 10, 2014 5.105 5.216 5.101 5.216 1,697,317 +0.13(+2.52%)
Mar 07, 2014 5.278 5.285 4.980 5.087 3,684,521 -0.16(-3.11%)
Mar 06, 2014 5.344 5.382 5.216 5.250 1,882,581 -0.03(-0.53%)
Mar 05, 2014 5.302 5.322 5.231 5.278 1,978,874 -0.02(-0.32%)
Mar 04, 2014 5.353 5.384 5.290 5.295 2,605,877 -0.06(-1.08%)
Mar 03, 2014 5.343 5.387 5.261 5.353 1,298,001 +0.00(+0.00%)
Feb 28, 2014 5.543 5.554 5.214 5.353 3,422,227 -0.20(-3.55%)
Feb 27, 2014 5.540 5.554 5.431 5.550 1,207,157 +0.02(+0.43%)
Feb 26, 2014 5.492 5.567 5.452 5.526 1,140,036 +0.05(+0.99%)
Feb 25, 2014 5.645 5.645 5.445 5.472 1,810,049 -0.16(-2.84%)
Feb 24, 2014 5.567 5.656 5.567 5.632 899,730 +0.06(+1.04%)
Feb 21, 2014 5.618 5.642 5.557 5.574 979,360 -0.03(-0.49%)
Feb 20, 2014 5.554 5.628 5.526 5.601 943,295 +0.06(+1.04%)
Feb 19, 2014 5.625 5.630 5.543 5.543 826,843 -0.08(-1.45%)
Feb 18, 2014 5.594 5.632 5.567 5.625 1,526,084 +0.05(+0.92%)
Feb 14, 2014 5.571 5.574 5.574 5.574 674,826 +0.01(+0.12%)
Feb 13, 2014 5.486 5.584 5.455 5.567 648,127 +0.05(+0.86%)
Feb 12, 2014 5.526 5.567 5.475 5.520 980,133 +0.01(+0.12%)
Feb 11, 2014 5.455 5.533 5.441 5.513 1,182,640 +0.06(+1.12%)
Feb 10, 2014 5.424 5.455 5.356 5.452 933,186 +0.05(+0.88%)
Feb 07, 2014 5.373 5.438 5.326 5.404 1,014,554 +0.06(+1.15%)
Feb 06, 2014 5.346 5.407 5.316 5.343 784,604 +0.03(+0.58%)
Feb 05, 2014 5.305 5.428 5.248 5.312 1,017,203 -0.02(-0.38%)
Feb 04, 2014 5.261 5.348 5.207 5.333 1,248,211 +0.10(+1.82%)
Feb 03, 2014 5.394 5.421 5.183 5.237 1,698,055 -0.16(-2.90%)
Jan 31, 2014 5.407 5.472 5.384 5.394 924,927 -0.09(-1.55%)
Jan 30, 2014 5.360 5.516 5.333 5.479 1,526,072 +0.16(+2.94%)
Jan 29, 2014 5.377 5.390 5.288 5.322 1,579,456 -0.07(-1.32%)
Jan 28, 2014 5.251 5.411 5.231 5.394 1,399,461 +0.14(+2.72%)
Jan 27, 2014 5.373 5.405 5.125 5.251 2,119,138 -0.14(-2.53%)
Jan 24, 2014 5.591 5.591 5.295 5.387 2,365,589 -0.21(-3.71%)
Jan 23, 2014 5.605 5.608 5.560 5.594 780,211 -0.01(-0.18%)
Jan 22, 2014 5.574 5.615 5.538 5.605 2,601,370 +0.04(+0.73%)
Jan 21, 2014 5.554 5.564 5.479 5.564 1,468,228 +0.06(+1.18%)
Jan 17, 2014 5.479 5.499 5.499 5.499 835,667 +0.03(+0.62%)
Jan 16, 2014 5.567 5.571 5.411 5.465 1,418,250 -0.11(-1.89%)
Jan 15, 2014 5.540 5.577 5.503 5.571 1,331,543 +0.20(+3.74%)
Jan 14, 2014 5.271 5.377 5.268 5.370 1,035,040 +0.11(+2.00%)
Jan 13, 2014 5.336 5.411 5.222 5.265 2,221,458 -0.09(-1.71%)
Jan 10, 2014 5.452 5.455 5.339 5.356 1,687,460 -0.10(-1.75%)
Jan 09, 2014 5.448 5.472 5.373 5.452 1,245,456 +0.04(+0.75%)
Jan 08, 2014 5.322 5.411 5.306 5.411 2,059,773 +0.12(+2.32%)
Jan 07, 2014 5.547 5.554 5.176 5.288 5,173,148 -0.23(-4.25%)
Jan 06, 2014 5.554 5.554 5.496 5.523 899,204 +0.00(+0.06%)
Jan 03, 2014 5.520 5.564 5.445 5.520 1,285,919 +0.00(+0.00%)
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.