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 (%)
Feb 29, 2016 4.478 4.551 4.416 4.539 1,247,684 +0.06(+1.36%)
Feb 26, 2016 4.380 4.567 4.319 4.478 2,030,609 +0.13(+2.90%)
Feb 25, 2016 4.209 4.376 4.209 4.351 688,019 +0.14(+3.29%)
Feb 24, 2016 4.156 4.237 4.050 4.213 418,357 +0.00(+0.00%)
Feb 23, 2016 4.213 4.229 4.160 4.213 471,977 +0.01(+0.19%)
Feb 22, 2016 4.351 4.355 4.176 4.205 846,701 -0.04(-0.96%)
Feb 19, 2016 4.270 4.311 4.201 4.245 580,048 -0.05(-1.23%)
Feb 18, 2016 4.335 4.359 4.258 4.298 318,093 -0.02(-0.57%)
Feb 17, 2016 4.229 4.359 4.217 4.323 528,914 +0.12(+2.91%)
Feb 16, 2016 4.266 4.280 4.176 4.201 589,271 -0.02(-0.58%)
Feb 12, 2016 4.099 4.225 4.225 4.225 662,331 +0.14(+3.49%)
Feb 11, 2016 4.107 4.156 4.038 4.083 859,041 -0.08(-1.96%)
Feb 10, 2016 4.233 4.254 4.148 4.164 663,572 -0.04(-0.87%)
Feb 09, 2016 4.172 4.241 4.127 4.201 646,635 -0.02(-0.39%)
Feb 08, 2016 4.327 4.355 4.209 4.217 887,925 -0.18(-3.99%)
Feb 05, 2016 4.372 4.461 4.364 4.392 461,669 +0.01(+0.19%)
Feb 04, 2016 4.331 4.412 4.303 4.384 645,680 +0.07(+1.51%)
Feb 03, 2016 4.331 4.380 4.172 4.319 581,940 +0.00(+0.09%)
Feb 02, 2016 4.388 4.388 4.311 4.315 705,715 -0.12(-2.66%)
Feb 01, 2016 4.453 4.473 4.376 4.433 609,686 -0.04(-0.82%)
Jan 29, 2016 4.355 4.551 4.339 4.469 745,668 +0.11(+2.62%)
Jan 28, 2016 4.412 4.461 4.319 4.355 456,927 -0.04(-0.93%)
Jan 27, 2016 4.376 4.429 4.323 4.396 610,389 -0.08(-1.82%)
Jan 26, 2016 4.441 4.484 4.416 4.478 433,731 +0.05(+1.20%)
Jan 25, 2016 4.498 4.526 4.412 4.425 604,262 -0.08(-1.72%)
Jan 22, 2016 4.408 4.518 4.408 4.502 566,903 +0.15(+3.56%)
Jan 21, 2016 4.193 4.449 4.172 4.347 1,317,472 +0.16(+3.89%)
Jan 20, 2016 4.233 4.294 4.091 4.184 1,799,299 -0.13(-2.93%)
Jan 19, 2016 4.473 4.503 4.311 4.311 1,168,205 -0.13(-2.84%)
Jan 15, 2016 4.307 4.437 4.437 4.437 1,515,796 +0.04(+1.02%)
Jan 14, 2016 4.506 4.514 4.339 4.392 1,631,638 -0.12(-2.71%)
Jan 13, 2016 4.701 4.742 4.490 4.514 990,964 -0.24(-4.97%)
Jan 12, 2016 4.876 4.876 4.628 4.750 1,063,752 -0.09(-1.77%)
Jan 11, 2016 4.905 4.933 4.795 4.836 788,862 -0.05(-1.08%)
Jan 08, 2016 4.966 5.015 4.876 4.889 973,475 -0.06(-1.15%)
Jan 07, 2016 4.889 4.974 4.885 4.946 802,984 -0.03(-0.65%)
Jan 06, 2016 4.974 5.043 4.970 4.978 541,380 -0.07(-1.29%)
Jan 05, 2016 4.978 5.056 4.925 5.043 468,941 +0.07(+1.31%)
Jan 04, 2016 4.905 4.982 4.885 4.978 748,105 +0.02(+0.33%)
Dec 31, 2015 5.003 4.962 4.962 4.962 890,069 -0.02(-0.49%)
Dec 30, 2015 4.986 5.037 4.966 4.986 795,218 -0.03(-0.57%)
Dec 29, 2015 5.084 5.133 4.990 5.015 827,241 -0.05(-0.96%)
Dec 28, 2015 5.003 5.096 4.990 5.064 1,251,868 +0.07(+1.47%)
Dec 24, 2015 5.039 4.990 4.990 4.990 424,521 -0.05(-0.97%)
Dec 23, 2015 4.954 5.145 4.946 5.039 1,877,000 +0.13(+2.74%)
Dec 22, 2015 4.803 4.913 4.783 4.905 1,859,948 +0.12(+2.47%)
Dec 21, 2015 4.771 4.864 4.754 4.787 1,101,976 +0.06(+1.20%)
Dec 18, 2015 4.640 4.779 4.640 4.730 2,353,027 +0.06(+1.22%)
Dec 17, 2015 4.604 4.689 4.604 4.673 1,419,053 +0.07(+1.50%)
Dec 16, 2015 4.567 4.644 4.539 4.604 638,821 +0.07(+1.44%)
Dec 15, 2015 4.530 4.559 4.506 4.539 791,850 +0.04(+1.00%)
Dec 14, 2015 4.433 4.525 4.384 4.494 2,388,674 +0.07(+1.56%)
Dec 11, 2015 4.653 4.665 4.307 4.425 1,452,796 -0.29(-6.21%)
Dec 10, 2015 4.775 4.803 4.710 4.718 855,341 -0.07(-1.36%)
Dec 09, 2015 4.742 4.799 4.742 4.783 894,546 +0.04(+0.86%)
Dec 08, 2015 4.726 4.750 4.693 4.742 1,107,506 -0.00(-0.09%)
Dec 07, 2015 4.758 4.791 4.726 4.746 1,503,952 -0.04(-0.93%)
Dec 04, 2015 4.685 4.791 4.685 4.791 624,871 +0.12(+2.62%)
Dec 03, 2015 4.754 4.779 4.653 4.669 737,340 -0.07(-1.38%)
Dec 02, 2015 4.677 4.754 4.677 4.734 714,252 +0.06(+1.31%)
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.