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 )

19.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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, 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%)
Nov 01, 2013 5.150 5.220 5.130 5.143 1,097,893 -0.01(-0.13%)
Oct 31, 2013 5.227 5.293 5.150 5.150 1,584,523 -0.09(-1.66%)
Oct 30, 2013 5.343 5.350 5.237 5.237 1,358,740 -0.12(-2.24%)
Oct 29, 2013 5.370 5.390 5.327 5.357 1,030,824 +0.01(+0.19%)
Oct 28, 2013 5.337 5.370 5.325 5.347 1,004,846 +0.03(+0.56%)
Oct 25, 2013 5.287 5.377 5.257 5.317 1,199,587 +0.06(+1.08%)
Oct 24, 2013 5.260 5.270 5.213 5.260 721,408 +0.03(+0.64%)
Oct 23, 2013 5.163 5.247 5.147 5.227 1,294,208 +0.06(+1.16%)
Oct 22, 2013 5.107 5.177 5.097 5.167 942,262 +0.08(+1.51%)
Oct 21, 2013 5.107 5.126 5.080 5.090 1,364,383 -0.01(-0.26%)
Oct 18, 2013 5.107 5.133 5.077 5.103 1,759,452 +0.03(+0.59%)
Oct 17, 2013 5.063 5.103 5.040 5.073 1,376,306 +0.01(+0.20%)
Oct 16, 2013 5.053 5.087 5.023 5.063 904,843 +0.03(+0.60%)
Oct 15, 2013 5.063 5.083 5.023 5.033 1,122,741 -0.03(-0.53%)
Oct 14, 2013 5.030 5.081 5.007 5.060 727,120 -0.01(-0.13%)
Oct 11, 2013 5.003 5.083 5.003 5.067 1,231,084 +0.06(+1.20%)
Oct 10, 2013 5.017 5.037 4.977 5.007 809,964 +0.04(+0.81%)
Oct 09, 2013 4.983 5.024 4.957 4.967 1,230,580 -0.02(-0.33%)
Oct 08, 2013 5.033 5.043 4.960 4.983 1,178,411 -0.01(-0.13%)
Oct 07, 2013 5.013 5.070 4.987 4.990 708,988 -0.06(-1.12%)
Oct 04, 2013 5.003 5.067 4.987 5.047 598,621 +0.04(+0.80%)
Oct 03, 2013 5.033 5.033 4.930 5.007 1,235,950 -0.03(-0.53%)
Oct 02, 2013 5.057 5.083 5.028 5.033 768,031 -0.04(-0.79%)
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.