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 UNCHANGED
Streaming Delayed 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, 2019 8.452 8.462 8.416 8.422 748,909 -0.03(-0.36%)
Dec 30, 2019 8.470 8.488 8.440 8.452 568,871 -0.02(-0.21%)
Dec 27, 2019 8.512 8.531 8.446 8.470 727,602 -0.04(-0.49%)
Dec 26, 2019 8.494 8.531 8.446 8.512 576,986 +0.05(+0.64%)
Dec 24, 2019 8.494 8.506 8.443 8.458 322,934 -0.01(-0.14%)
Dec 23, 2019 8.555 8.566 8.452 8.470 647,870 -0.06(-0.70%)
Dec 20, 2019 8.525 8.567 8.497 8.531 669,174 +0.01(+0.07%)
Dec 19, 2019 8.512 8.599 8.488 8.525 1,340,936 +0.01(+0.14%)
Dec 18, 2019 8.549 8.567 8.500 8.512 771,120 -0.02(-0.28%)
Dec 17, 2019 8.512 8.567 8.494 8.537 946,045 +0.03(+0.35%)
Dec 16, 2019 8.555 8.573 8.506 8.506 1,002,541 -0.04(-0.42%)
Dec 13, 2019 8.561 8.567 8.479 8.543 609,248 +0.00(+0.00%)
Dec 12, 2019 8.567 8.591 8.518 8.543 516,610 -0.01(-0.14%)
Dec 11, 2019 8.585 8.591 8.525 8.555 598,716 -0.04(-0.49%)
Dec 10, 2019 8.561 8.609 8.518 8.597 814,636 +0.02(+0.28%)
Dec 09, 2019 8.561 8.609 8.537 8.573 730,495 +0.04(+0.42%)
Dec 06, 2019 8.567 8.567 8.512 8.537 1,044,710 +0.01(+0.07%)
Dec 05, 2019 8.567 8.569 8.494 8.531 723,595 -0.02(-0.28%)
Dec 04, 2019 8.585 8.615 8.528 8.555 874,069 +0.01(+0.14%)
Dec 03, 2019 8.531 8.558 8.500 8.543 684,973 -0.02(-0.21%)
Dec 02, 2019 8.627 8.657 8.549 8.561 1,110,657 -0.05(-0.56%)
Nov 29, 2019 8.567 8.669 8.561 8.609 755,900 +0.02(+0.28%)
Nov 27, 2019 8.506 8.597 8.488 8.585 1,068,681 +0.11(+1.28%)
Nov 26, 2019 8.422 8.500 8.410 8.476 761,708 +0.02(+0.21%)
Nov 25, 2019 8.380 8.458 8.362 8.458 638,092 +0.10(+1.15%)
Nov 22, 2019 8.374 8.398 8.344 8.362 537,170 -0.01(-0.07%)
Nov 21, 2019 8.537 8.542 8.338 8.368 1,587,251 -0.17(-2.04%)
Nov 20, 2019 8.500 8.543 8.422 8.543 1,210,329 +0.03(+0.35%)
Nov 19, 2019 8.512 8.567 8.500 8.512 830,043 +0.00(+0.00%)
Nov 18, 2019 8.537 8.538 8.482 8.512 987,138 -0.01(-0.07%)
Nov 15, 2019 8.494 8.555 8.482 8.518 841,295 +0.04(+0.50%)
Nov 14, 2019 8.422 8.506 8.416 8.476 900,287 +0.05(+0.57%)
Nov 13, 2019 8.410 8.443 8.356 8.428 871,221 +0.02(+0.21%)
Nov 12, 2019 8.338 8.443 8.314 8.410 925,154 +0.05(+0.65%)
Nov 11, 2019 8.344 8.404 8.296 8.356 738,475 +0.01(+0.07%)
Nov 08, 2019 8.314 8.374 8.248 8.350 944,667 +0.03(+0.36%)
Nov 07, 2019 8.458 8.464 8.290 8.320 1,519,156 -0.13(-1.56%)
Nov 06, 2019 8.458 8.511 8.394 8.452 1,257,306 -0.01(-0.14%)
Nov 05, 2019 8.429 8.517 8.376 8.464 1,390,142 +0.05(+0.56%)
Nov 04, 2019 8.406 8.441 8.335 8.417 1,286,127 +0.08(+0.91%)
Nov 01, 2019 8.329 8.411 8.300 8.341 1,203,085 +0.06(+0.71%)
Oct 31, 2019 8.212 8.470 8.130 8.282 2,386,241 +0.17(+2.10%)
Oct 30, 2019 8.060 8.136 8.042 8.112 1,029,718 +0.06(+0.73%)
Oct 29, 2019 8.054 8.086 8.042 8.054 566,760 +0.02(+0.22%)
Oct 28, 2019 8.007 8.066 8.001 8.036 562,434 +0.04(+0.44%)
Oct 25, 2019 8.001 8.030 7.983 8.001 388,631 +0.00(+0.00%)
Oct 24, 2019 7.995 8.030 7.925 8.001 514,307 +0.01(+0.15%)
Oct 23, 2019 7.960 7.989 7.925 7.989 426,387 +0.01(+0.15%)
Oct 22, 2019 7.942 8.007 7.934 7.978 606,761 +0.04(+0.52%)
Oct 21, 2019 7.896 8.019 7.896 7.937 739,979 +0.06(+0.74%)
Oct 18, 2019 7.942 7.943 7.860 7.878 919,374 -0.06(-0.81%)
Oct 17, 2019 7.901 7.954 7.884 7.942 570,725 +0.06(+0.74%)
Oct 16, 2019 7.890 7.937 7.866 7.884 881,347 +0.03(+0.37%)
Oct 15, 2019 7.855 7.937 7.837 7.855 716,038 +0.01(+0.07%)
Oct 14, 2019 7.796 7.872 7.796 7.849 636,640 +0.03(+0.37%)
Oct 11, 2019 7.843 7.878 7.772 7.819 823,325 +0.03(+0.38%)
Oct 10, 2019 7.726 7.819 7.708 7.790 520,892 +0.09(+1.14%)
Oct 09, 2019 7.731 7.778 7.702 7.702 584,608 -0.02(-0.23%)
Oct 08, 2019 7.761 7.761 7.670 7.720 528,013 -0.05(-0.60%)
Oct 07, 2019 7.731 7.790 7.702 7.767 489,419 +0.05(+0.61%)
Oct 04, 2019 7.649 7.731 7.635 7.720 480,756 +0.07(+0.92%)
Oct 03, 2019 7.614 7.649 7.509 7.649 1,033,442 +0.04(+0.54%)
Oct 02, 2019 7.696 7.722 7.523 7.608 1,228,307 -0.12(-1.59%)
Oct 01, 2019 7.855 7.865 7.717 7.731 642,154 -0.11(-1.35%)
Sep 30, 2019 7.925 7.925 7.825 7.837 603,148 -0.04(-0.52%)
Sep 27, 2019 7.878 7.907 7.837 7.878 639,416 +0.02(+0.30%)
Sep 26, 2019 7.808 7.887 7.808 7.855 467,957 +0.06(+0.75%)
Sep 25, 2019 7.814 7.852 7.784 7.796 578,040 -0.05(-0.60%)
Sep 24, 2019 7.878 7.931 7.843 7.843 743,226 +0.00(+0.00%)
Sep 23, 2019 7.796 7.907 7.796 7.843 755,013 +0.05(+0.60%)
Sep 20, 2019 7.749 7.802 7.726 7.796 884,742 +0.07(+0.91%)
Sep 19, 2019 7.755 7.814 7.708 7.726 645,547 +0.00(+0.00%)
Sep 18, 2019 7.755 7.767 7.696 7.726 553,593 -0.02(-0.30%)
Sep 17, 2019 7.767 7.767 7.655 7.749 731,128 +0.01(+0.15%)
Sep 16, 2019 7.755 7.790 7.690 7.737 1,227,271 -0.04(-0.45%)
Sep 13, 2019 7.790 7.819 7.755 7.772 499,522 +0.00(+0.00%)
Sep 12, 2019 7.837 7.843 7.737 7.772 840,440 -0.09(-1.19%)
Sep 11, 2019 7.866 7.878 7.805 7.866 949,741 +0.01(+0.15%)
Sep 10, 2019 7.814 7.872 7.802 7.855 593,678 +0.04(+0.53%)
Sep 09, 2019 7.767 7.852 7.755 7.814 698,893 +0.06(+0.76%)
Sep 06, 2019 7.714 7.796 7.708 7.755 646,922 +0.02(+0.23%)
Sep 05, 2019 7.708 7.796 7.708 7.737 705,705 +0.07(+0.92%)
Sep 04, 2019 7.655 7.702 7.638 7.667 484,054 +0.05(+0.69%)
Sep 03, 2019 7.679 7.679 7.579 7.614 542,222 -0.08(-1.07%)
Aug 30, 2019 7.702 7.702 7.638 7.696 588,235 +0.03(+0.38%)
Aug 29, 2019 7.632 7.685 7.620 7.667 481,362 +0.08(+1.00%)
Aug 28, 2019 7.561 7.623 7.532 7.591 508,288 +0.04(+0.54%)
Aug 27, 2019 7.632 7.649 7.547 7.550 530,144 -0.11(-1.45%)
Aug 26, 2019 7.620 7.661 7.574 7.661 468,966 +0.09(+1.24%)
Aug 23, 2019 7.649 7.696 7.561 7.567 645,558 -0.10(-1.30%)
Aug 22, 2019 7.655 7.696 7.629 7.667 529,454 +0.02(+0.23%)
Aug 21, 2019 7.696 7.696 7.608 7.649 688,851 +0.00(+0.00%)
Aug 20, 2019 7.661 7.755 7.632 7.649 735,062 -0.01(-0.15%)
Aug 19, 2019 7.597 7.693 7.591 7.661 1,230,615 +0.13(+1.71%)
Aug 16, 2019 7.438 7.550 7.438 7.532 699,297 +0.11(+1.50%)
Aug 15, 2019 7.444 7.532 7.397 7.421 838,853 +0.00(+0.00%)
Aug 14, 2019 7.444 7.468 7.386 7.421 998,654 -0.09(-1.17%)
Aug 13, 2019 7.427 7.532 7.427 7.509 578,143 +0.04(+0.55%)
Aug 12, 2019 7.532 7.538 7.409 7.468 803,153 -0.07(-0.93%)
Aug 09, 2019 7.585 7.608 7.479 7.538 1,085,882 +0.02(+0.23%)
Aug 08, 2019 7.435 7.578 7.395 7.520 1,134,967 +0.13(+1.78%)
Aug 07, 2019 7.452 7.452 7.309 7.389 1,712,721 -0.08(-1.07%)
Aug 06, 2019 7.520 7.543 7.406 7.469 1,144,860 +0.04(+0.54%)
Aug 05, 2019 7.595 7.623 7.372 7.429 1,855,348 -0.18(-2.33%)
Aug 02, 2019 7.538 7.635 7.446 7.606 2,904,241 +0.26(+3.50%)
Aug 01, 2019 7.423 7.446 7.326 7.349 908,083 -0.06(-0.85%)
Jul 31, 2019 7.452 7.463 7.332 7.412 1,084,954 -0.03(-0.46%)
Jul 30, 2019 7.366 7.446 7.332 7.446 762,634 +0.08(+1.09%)
Jul 29, 2019 7.429 7.463 7.361 7.366 535,246 -0.05(-0.62%)
Jul 26, 2019 7.361 7.446 7.361 7.412 481,938 +0.03(+0.46%)
Jul 25, 2019 7.435 7.453 7.355 7.378 941,120 -0.05(-0.62%)
Jul 24, 2019 7.338 7.452 7.338 7.423 644,558 +0.09(+1.17%)
Jul 23, 2019 7.343 7.366 7.303 7.338 712,446 +0.00(+0.00%)
Jul 22, 2019 7.383 7.395 7.321 7.338 778,169 -0.04(-0.54%)
Jul 19, 2019 7.401 7.418 7.372 7.378 753,729 -0.03(-0.46%)
Jul 18, 2019 7.423 7.423 7.366 7.412 794,521 -0.01(-0.15%)
Jul 17, 2019 7.423 7.452 7.406 7.423 525,164 +0.00(+0.00%)
Jul 16, 2019 7.435 7.492 7.412 7.423 696,100 +0.00(+0.00%)
Jul 15, 2019 7.435 7.435 7.389 7.423 957,357 +0.01(+0.08%)
Jul 12, 2019 7.378 7.423 7.372 7.418 547,785 +0.03(+0.46%)
Jul 11, 2019 7.423 7.435 7.366 7.383 547,695 -0.03(-0.39%)
Jul 10, 2019 7.383 7.423 7.326 7.412 907,878 +0.04(+0.54%)
Jul 09, 2019 7.355 7.395 7.343 7.372 529,626 +0.01(+0.08%)
Jul 08, 2019 7.401 7.418 7.326 7.366 818,159 -0.06(-0.77%)
Jul 05, 2019 7.361 7.423 7.349 7.423 980,864 +0.07(+1.01%)
Jul 03, 2019 7.338 7.361 7.315 7.349 517,838 +0.04(+0.55%)
Jul 02, 2019 7.338 7.343 7.309 7.309 591,075 -0.02(-0.23%)
Jul 01, 2019 7.349 7.366 7.309 7.326 585,832 +0.01(+0.08%)
Jun 28, 2019 7.269 7.338 7.246 7.321 1,067,900 +0.06(+0.87%)
Jun 27, 2019 7.252 7.292 7.235 7.258 866,500 +0.01(+0.08%)
Jun 26, 2019 7.281 7.292 7.235 7.252 861,889 -0.01(-0.08%)
Jun 25, 2019 7.263 7.281 7.235 7.258 793,510 -0.01(-0.08%)
Jun 24, 2019 7.309 7.326 7.258 7.263 546,348 -0.03(-0.39%)
Jun 21, 2019 7.246 7.321 7.223 7.292 919,571 +0.03(+0.39%)
Jun 20, 2019 7.338 7.372 7.223 7.263 1,304,155 -0.06(-0.86%)
Jun 19, 2019 7.338 7.366 7.315 7.326 906,244 +0.01(+0.16%)
Jun 18, 2019 7.343 7.343 7.286 7.315 993,420 +0.02(+0.31%)
Jun 17, 2019 7.343 7.355 7.246 7.292 1,035,599 -0.05(-0.70%)
Jun 14, 2019 7.332 7.366 7.303 7.343 1,347,221 +0.02(+0.23%)
Jun 13, 2019 7.206 7.366 7.201 7.326 7,820,350 -0.04(-0.54%)
Jun 12, 2019 7.366 7.406 7.332 7.366 799,032 -0.01(-0.08%)
Jun 11, 2019 7.412 7.423 7.358 7.372 497,722 -0.01(-0.15%)
Jun 10, 2019 7.361 7.418 7.361 7.383 1,104,560 +0.02(+0.31%)
Jun 07, 2019 7.395 7.412 7.309 7.361 1,072,103 +0.00(+0.00%)
Jun 06, 2019 7.389 7.429 7.332 7.361 851,082 -0.05(-0.62%)
Jun 05, 2019 7.440 7.463 7.401 7.406 554,040 -0.02(-0.31%)
Jun 04, 2019 7.349 7.440 7.338 7.429 658,897 +0.08(+1.09%)
Jun 03, 2019 7.286 7.355 7.235 7.349 956,646 +0.06(+0.86%)
May 31, 2019 7.366 7.378 7.246 7.286 1,350,374 -0.15(-2.07%)
May 30, 2019 7.503 7.503 7.403 7.440 627,019 -0.01(-0.15%)
May 29, 2019 7.520 7.520 7.423 7.452 923,501 -0.09(-1.21%)
May 28, 2019 7.549 7.578 7.526 7.543 809,916 -0.02(-0.23%)
May 24, 2019 7.606 7.632 7.543 7.560 478,786 +0.01(+0.08%)
May 23, 2019 7.606 7.612 7.543 7.555 653,606 -0.06(-0.75%)
May 22, 2019 7.617 7.635 7.596 7.612 451,934 -0.03(-0.37%)
May 21, 2019 7.675 7.703 7.623 7.640 1,214,538 +0.01(+0.07%)
May 20, 2019 7.652 7.689 7.617 7.635 747,362 +0.02(+0.22%)
May 17, 2019 7.595 7.675 7.572 7.617 539,554 -0.02(-0.22%)
May 16, 2019 7.566 7.669 7.566 7.635 721,929 +0.07(+0.91%)
May 15, 2019 7.498 7.572 7.498 7.566 718,512 -0.02(-0.23%)
May 14, 2019 7.526 7.606 7.498 7.583 663,684 +0.09(+1.14%)
May 13, 2019 7.623 7.629 7.469 7.498 1,178,494 -0.16(-2.09%)
May 10, 2019 7.652 7.749 7.629 7.657 814,147 +0.00(+0.00%)
May 09, 2019 7.624 7.657 7.579 7.657 967,972 +0.00(+0.00%)
May 08, 2019 7.607 7.713 7.563 7.657 989,353 +0.06(+0.81%)
May 07, 2019 7.663 7.719 7.557 7.596 1,272,666 -0.07(-0.87%)
May 06, 2019 7.524 7.674 7.412 7.663 1,287,211 +0.03(+0.37%)
May 03, 2019 7.468 7.641 7.390 7.635 2,297,095 +0.43(+6.04%)
May 02, 2019 7.223 7.248 7.184 7.200 880,001 -0.01(-0.08%)
May 01, 2019 7.239 7.273 7.178 7.206 848,888 -0.03(-0.46%)
Apr 30, 2019 7.279 7.290 7.206 7.239 840,230 -0.05(-0.69%)
Apr 29, 2019 7.234 7.301 7.223 7.290 599,416 +0.07(+1.00%)
Apr 26, 2019 7.161 7.234 7.145 7.217 569,160 +0.08(+1.09%)
Apr 25, 2019 7.150 7.189 7.106 7.139 645,580 -0.01(-0.16%)
Apr 24, 2019 7.178 7.217 7.134 7.150 639,951 +0.00(+0.00%)
Apr 23, 2019 7.061 7.150 7.061 7.150 667,205 +0.07(+1.02%)
Apr 22, 2019 7.039 7.078 7.022 7.078 695,419 +0.04(+0.55%)
Apr 18, 2019 7.072 7.100 7.011 7.039 771,918 -0.01(-0.16%)
Apr 17, 2019 7.078 7.083 7.028 7.050 492,915 -0.02(-0.32%)
Apr 16, 2019 7.078 7.083 7.053 7.072 707,484 +0.02(+0.24%)
Apr 15, 2019 7.078 7.078 7.028 7.056 646,316 -0.02(-0.31%)
Apr 12, 2019 7.044 7.083 7.033 7.078 763,485 +0.07(+1.03%)
Apr 11, 2019 7.100 7.106 6.989 7.005 1,372,384 -0.07(-1.02%)
Apr 10, 2019 7.067 7.083 7.044 7.078 720,472 +0.03(+0.47%)
Apr 09, 2019 7.050 7.072 7.039 7.044 757,462 -0.03(-0.39%)
Apr 08, 2019 7.061 7.081 7.044 7.072 689,274 +0.01(+0.08%)
Apr 05, 2019 7.106 7.106 7.044 7.067 641,112 -0.02(-0.24%)
Apr 04, 2019 7.100 7.100 7.039 7.083 735,345 -0.01(-0.08%)
Apr 03, 2019 7.134 7.156 7.089 7.089 829,434 -0.02(-0.31%)
Apr 02, 2019 7.100 7.139 7.089 7.111 1,017,196 +0.02(+0.24%)
Apr 01, 2019 7.067 7.128 7.033 7.095 822,492 +0.04(+0.55%)
Mar 29, 2019 7.005 7.097 7.005 7.056 1,392,037 +0.06(+0.80%)
Mar 28, 2019 6.950 7.005 6.941 7.000 1,006,941 +0.07(+0.96%)
Mar 27, 2019 6.972 6.983 6.905 6.933 1,379,678 -0.01(-0.08%)
Mar 26, 2019 6.933 6.983 6.927 6.939 917,820 +0.04(+0.65%)
Mar 25, 2019 6.855 6.936 6.845 6.894 963,468 +0.04(+0.57%)
Mar 22, 2019 6.944 6.964 6.822 6.855 1,376,247 -0.09(-1.28%)
Mar 21, 2019 6.905 6.994 6.905 6.944 2,581,492 +0.03(+0.48%)
Mar 20, 2019 6.939 6.989 6.905 6.911 1,139,561 -0.03(-0.40%)
Mar 19, 2019 7.050 7.067 6.916 6.939 1,599,553 -0.07(-1.03%)
Mar 18, 2019 6.911 7.044 6.866 7.011 2,512,120 +0.16(+2.28%)
Mar 15, 2019 6.877 6.927 6.788 6.855 2,895,144 -0.05(-0.73%)
Mar 14, 2019 6.866 7.044 6.805 6.905 3,628,645 +0.07(+1.06%)
Mar 13, 2019 6.838 6.933 6.654 6.833 9,671,338 +0.06(+0.91%)
Mar 12, 2019 7.451 7.490 6.660 6.771 18,492,716 -0.66(-8.92%)
Mar 11, 2019 7.468 7.468 7.362 7.435 1,294,602 +0.06(+0.83%)
Mar 08, 2019 7.357 7.396 7.340 7.373 1,045,553 -0.01(-0.08%)
Mar 07, 2019 7.396 7.404 7.362 7.379 732,447 -0.01(-0.08%)
Mar 06, 2019 7.412 7.446 7.373 7.384 718,178 -0.03(-0.45%)
Mar 05, 2019 7.485 7.517 7.362 7.418 1,672,455 -0.09(-1.19%)
Mar 04, 2019 7.490 7.535 7.412 7.507 801,406 +0.04(+0.52%)
Mar 01, 2019 7.685 7.691 7.457 7.468 1,136,525 -0.16(-2.12%)
Feb 28, 2019 7.624 7.651 7.553 7.630 1,769,995 +0.01(+0.07%)
Feb 27, 2019 7.641 7.651 7.586 7.624 1,693,679 -0.01(-0.14%)
Feb 26, 2019 7.651 7.651 7.548 7.635 2,061,748 -0.02(-0.21%)
Feb 25, 2019 7.608 7.722 7.526 7.651 2,408,624 +0.07(+0.93%)
Feb 22, 2019 7.264 7.624 7.194 7.581 3,271,177 +0.40(+5.54%)
Feb 21, 2019 7.183 7.210 7.172 7.183 1,116,938 +0.03(+0.38%)
Feb 20, 2019 7.123 7.166 7.123 7.155 760,907 +0.05(+0.69%)
Feb 19, 2019 7.057 7.112 7.046 7.106 906,925 +0.05(+0.77%)
Feb 15, 2019 7.041 7.074 7.030 7.052 900,963 +0.03(+0.39%)
Feb 14, 2019 7.057 7.085 7.008 7.025 821,697 -0.04(-0.62%)
Feb 13, 2019 7.068 7.106 7.036 7.068 713,124 +0.00(+0.00%)
Feb 12, 2019 7.057 7.096 7.036 7.068 844,702 +0.02(+0.23%)
Feb 11, 2019 7.123 7.172 7.030 7.052 1,292,233 -0.06(-0.84%)
Feb 08, 2019 7.046 7.128 7.046 7.112 675,814 +0.04(+0.62%)
Feb 07, 2019 7.112 7.134 6.997 7.068 971,673 -0.06(-0.84%)
Feb 06, 2019 7.221 7.232 7.112 7.128 958,447 -0.08(-1.06%)
Feb 05, 2019 7.166 7.205 7.145 7.205 813,293 +0.06(+0.84%)
Feb 04, 2019 7.085 7.194 7.076 7.145 1,014,716 +0.07(+0.92%)
Feb 01, 2019 7.161 7.188 7.052 7.079 854,172 -0.08(-1.14%)
Jan 31, 2019 7.052 7.161 7.046 7.161 1,169,507 +0.09(+1.31%)
Jan 30, 2019 6.970 7.079 6.959 7.068 918,285 +0.11(+1.65%)
Jan 29, 2019 6.954 7.008 6.937 6.954 641,717 +0.00(+0.00%)
Jan 28, 2019 6.905 6.968 6.888 6.954 690,316 +0.04(+0.63%)
Jan 25, 2019 6.910 6.927 6.842 6.910 886,834 +0.01(+0.16%)
Jan 24, 2019 6.807 6.910 6.801 6.899 976,094 +0.10(+1.44%)
Jan 23, 2019 6.785 6.812 6.758 6.801 647,758 +0.04(+0.56%)
Jan 22, 2019 6.785 6.807 6.736 6.763 1,423,623 -0.01(-0.08%)
Jan 18, 2019 6.741 6.779 6.714 6.769 568,102 +0.06(+0.89%)
Jan 17, 2019 6.627 6.725 6.600 6.709 680,328 +0.04(+0.65%)
Jan 16, 2019 6.545 6.698 6.545 6.665 948,290 +0.12(+1.83%)
Jan 15, 2019 6.540 6.572 6.502 6.545 512,343 +0.00(+0.00%)
Jan 14, 2019 6.638 6.692 6.529 6.545 887,726 -0.09(-1.40%)
Jan 11, 2019 6.589 6.649 6.567 6.638 556,175 +0.02(+0.33%)
Jan 10, 2019 6.551 6.687 6.545 6.616 583,004 +0.06(+0.91%)
Jan 09, 2019 6.621 6.654 6.545 6.556 765,310 -0.06(-0.91%)
Jan 08, 2019 6.572 6.632 6.556 6.616 965,693 +0.07(+1.00%)
Jan 07, 2019 6.371 6.556 6.354 6.551 976,529 +0.19(+2.91%)
Jan 04, 2019 6.229 6.376 6.229 6.365 984,270 +0.17(+2.82%)
Jan 03, 2019 6.109 6.251 6.109 6.191 844,419 +0.07(+1.16%)
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.