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 (%)
Mar 28, 2013 4.129 4.129 4.072 4.089 3,149,244 -0.03(-0.73%)
Mar 27, 2013 4.102 4.127 4.057 4.119 1,495,959 +0.00(+0.00%)
Mar 26, 2013 4.079 4.122 4.056 4.119 1,435,026 +0.04(+1.06%)
Mar 25, 2013 4.106 4.122 4.032 4.076 1,220,034 -0.01(-0.33%)
Mar 22, 2013 4.059 4.089 4.046 4.089 1,460,952 +0.03(+0.82%)
Mar 21, 2013 4.049 4.089 4.049 4.056 729,493 -0.00(-0.08%)
Mar 20, 2013 4.072 4.099 4.036 4.059 1,262,353 -0.01(-0.16%)
Mar 19, 2013 4.102 4.119 4.059 4.066 1,885,868 -0.01(-0.33%)
Mar 18, 2013 4.079 4.109 4.076 4.079 1,012,474 -0.02(-0.41%)
Mar 15, 2013 4.132 4.132 4.092 4.096 1,795,980 -0.03(-0.73%)
Mar 14, 2013 4.106 4.132 4.089 4.126 1,391,829 +0.02(+0.57%)
Mar 13, 2013 4.106 4.116 4.076 4.102 1,325,956 -0.00(-0.08%)
Mar 12, 2013 4.096 4.122 4.086 4.106 1,778,574 -0.00(-0.08%)
Mar 11, 2013 4.096 4.136 4.079 4.109 2,856,829 -0.01(-0.24%)
Mar 08, 2013 4.032 4.132 4.026 4.119 16,914,496 -0.06(-1.44%)
Mar 07, 2013 4.202 4.216 4.149 4.179 1,363,635 -0.06(-1.49%)
Mar 06, 2013 4.306 4.306 4.216 4.243 1,221,352 -0.04(-1.01%)
Mar 05, 2013 4.276 4.296 4.226 4.286 1,263,887 +0.04(+0.94%)
Mar 04, 2013 4.232 4.259 4.179 4.246 1,325,401 +0.03(+0.63%)
Mar 01, 2013 4.176 4.273 4.126 4.219 1,845,095 +0.04(+0.88%)
Feb 28, 2013 4.126 4.202 4.119 4.182 855,146 +0.03(+0.80%)
Feb 27, 2013 4.116 4.186 4.109 4.149 777,292 +0.03(+0.81%)
Feb 26, 2013 4.102 4.132 4.046 4.116 776,507 -0.06(-1.44%)
Feb 22, 2013 4.129 4.176 4.092 4.176 848,912 +0.07(+1.62%)
Feb 21, 2013 4.132 4.162 4.057 4.109 1,324,383 -0.02(-0.57%)
Feb 20, 2013 4.136 4.253 4.132 4.132 1,141,129 -0.02(-0.48%)
Feb 19, 2013 4.122 4.189 4.116 4.152 1,305,404 +0.05(+1.14%)
Feb 15, 2013 4.226 4.239 4.089 4.106 1,375,702 -0.12(-2.77%)
Feb 14, 2013 4.156 4.226 4.156 4.222 707,926 +0.05(+1.12%)
Feb 13, 2013 4.169 4.206 4.122 4.176 777,388 +0.02(+0.56%)
Feb 12, 2013 4.119 4.166 4.092 4.152 720,676 +0.05(+1.22%)
Feb 11, 2013 4.132 4.162 4.099 4.102 580,949 -0.02(-0.57%)
Feb 08, 2013 4.106 4.156 4.069 4.126 662,967 +0.03(+0.82%)
Feb 07, 2013 4.102 4.106 4.049 4.092 709,163 -0.00(-0.08%)
Feb 06, 2013 4.086 4.096 4.059 4.096 819,408 +0.05(+1.15%)
Feb 04, 2013 4.089 4.109 4.046 4.049 828,725 -0.05(-1.30%)
Feb 01, 2013 4.082 4.116 4.079 4.102 1,079,456 +0.02(+0.49%)
Jan 31, 2013 3.992 4.112 3.989 4.082 1,423,924 +0.10(+2.60%)
Jan 30, 2013 4.049 4.049 3.965 3.979 1,141,006 -0.08(-1.89%)
Jan 29, 2013 3.979 4.066 3.959 4.056 918,506 +0.09(+2.19%)
Jan 28, 2013 4.009 4.009 3.955 3.969 865,323 -0.02(-0.59%)
Jan 25, 2013 4.006 4.036 3.955 3.992 1,071,996 -0.02(-0.50%)
Jan 24, 2013 4.002 4.039 3.992 4.012 1,170,506 +0.01(+0.25%)
Jan 23, 2013 3.972 4.006 3.949 4.002 1,494,677 +0.04(+1.01%)
Jan 22, 2013 3.979 3.985 3.939 3.962 1,189,137 +0.00(+0.00%)
Jan 18, 2013 3.949 3.975 3.925 3.962 897,244 +0.02(+0.42%)
Jan 17, 2013 3.969 3.975 3.912 3.945 909,239 +0.00(+0.00%)
Jan 16, 2013 3.909 3.965 3.892 3.945 713,777 +0.04(+0.94%)
Jan 15, 2013 3.862 3.955 3.862 3.909 1,510,091 +0.04(+1.04%)
Jan 14, 2013 3.875 3.932 3.859 3.869 903,514 -0.00(-0.09%)
Jan 11, 2013 3.892 3.919 3.852 3.872 1,200,066 -0.03(-0.77%)
Jan 10, 2013 3.955 3.975 3.877 3.902 1,314,326 -0.05(-1.35%)
Jan 09, 2013 3.935 3.955 3.909 3.955 943,845 +0.05(+1.20%)
Jan 08, 2013 3.892 3.925 3.855 3.909 1,832,090 +0.03(+0.69%)
Jan 07, 2013 3.835 3.919 3.822 3.882 3,277,458 +0.09(+2.47%)
Jan 04, 2013 3.755 3.802 3.745 3.789 568,298 +0.04(+1.16%)
Jan 03, 2013 3.765 3.779 3.722 3.745 584,499 -0.01(-0.27%)
Jan 02, 2013 3.769 3.805 3.725 3.755 1,242,841 +0.04(+1.08%)
Dec 31, 2012 3.635 3.722 3.605 3.715 780,675 +0.08(+2.30%)
Dec 28, 2012 3.605 3.648 3.602 3.632 373,189 +0.00(+0.09%)
Dec 27, 2012 3.672 3.705 3.572 3.628 455,845 -0.04(-1.00%)
Dec 26, 2012 3.688 3.722 3.638 3.665 395,987 -0.03(-0.81%)
Dec 24, 2012 3.685 3.759 3.655 3.695 253,465 -0.00(-0.09%)
Dec 21, 2012 3.672 3.765 3.668 3.698 1,453,475 -0.03(-0.89%)
Dec 20, 2012 3.705 3.738 3.702 3.732 708,202 +0.03(+0.81%)
Dec 19, 2012 3.632 3.718 3.632 3.702 844,502 +0.07(+1.93%)
Dec 18, 2012 3.555 3.632 3.542 3.632 673,228 +0.07(+2.06%)
Dec 17, 2012 3.535 3.572 3.511 3.558 527,910 +0.02(+0.66%)
Dec 14, 2012 3.508 3.548 3.508 3.535 546,197 +0.01(+0.19%)
Dec 13, 2012 3.508 3.538 3.505 3.528 360,232 +0.01(+0.38%)
Dec 12, 2012 3.522 3.522 3.475 3.515 576,051 -0.01(-0.28%)
Dec 11, 2012 3.522 3.572 3.505 3.525 722,947 +0.01(+0.29%)
Dec 10, 2012 3.481 3.528 3.471 3.515 399,828 +0.03(+0.77%)
Dec 07, 2012 3.552 3.552 3.468 3.488 653,779 -0.05(-1.51%)
Dec 06, 2012 3.535 3.545 3.495 3.542 541,685 +0.01(+0.19%)
Dec 05, 2012 3.568 3.578 3.522 3.535 614,419 -0.04(-1.03%)
Dec 04, 2012 3.578 3.585 3.552 3.572 345,777 -0.02(-0.47%)
Nov 30, 2012 3.575 3.598 3.545 3.588 919,980 +0.03(+0.84%)
Nov 29, 2012 3.555 3.613 3.542 3.558 939,291 +0.01(+0.28%)
Nov 28, 2012 3.522 3.555 3.488 3.548 547,992 +0.00(+0.00%)
Nov 27, 2012 3.538 3.572 3.525 3.548 510,001 +0.01(+0.38%)
Nov 26, 2012 3.555 3.568 3.511 3.535 387,081 -0.02(-0.56%)
Nov 23, 2012 3.538 3.572 3.508 3.555 381,859 +0.03(+0.85%)
Nov 21, 2012 3.508 3.588 3.488 3.525 663,153 +0.04(+1.15%)
Nov 20, 2012 3.545 3.545 3.468 3.485 502,628 -0.06(-1.60%)
Nov 19, 2012 3.501 3.542 3.481 3.542 633,500 +0.07(+2.12%)
Nov 16, 2012 3.358 3.480 3.338 3.468 1,359,375 +0.11(+3.38%)
Nov 15, 2012 3.368 3.381 3.328 3.355 1,437,126 -0.03(-0.79%)
Nov 14, 2012 3.421 3.471 3.371 3.381 2,185,584 -0.04(-1.17%)
Nov 13, 2012 3.361 3.471 3.361 3.421 1,206,861 +0.03(+0.99%)
Nov 12, 2012 3.388 3.405 3.358 3.388 820,804 +0.03(+1.00%)
Nov 09, 2012 3.328 3.368 3.104 3.355 1,717,081 -0.01(-0.30%)
Nov 08, 2012 3.478 3.508 3.365 3.365 1,190,848 -0.11(-3.08%)
Nov 07, 2012 3.518 3.555 3.425 3.471 1,115,891 -0.07(-1.89%)
Nov 06, 2012 3.588 3.625 3.511 3.538 726,129 -0.03(-0.84%)
Nov 05, 2012 3.595 3.618 3.542 3.568 731,962 -0.01(-0.37%)
Nov 02, 2012 3.345 3.612 3.345 3.582 1,155,925 -0.01(-0.19%)
Nov 01, 2012 3.622 3.685 3.588 3.588 1,022,273 -0.02(-0.46%)
Oct 31, 2012 3.648 3.665 3.603 3.605 1,409,196 -0.02(-0.64%)
Oct 26, 2012 3.645 3.628 3.628 3.628 442,789 -0.01(-0.18%)
Oct 25, 2012 3.628 3.642 3.605 3.635 665,876 +0.03(+0.83%)
Oct 24, 2012 3.692 3.712 3.558 3.605 837,348 +0.07(+2.08%)
Oct 23, 2012 3.522 3.595 3.501 3.532 1,242,203 -0.06(-1.58%)
Oct 19, 2012 3.612 3.622 3.558 3.588 788,785 -0.05(-1.47%)
Oct 18, 2012 3.655 3.662 3.638 3.642 317,403 -0.01(-0.37%)
Oct 17, 2012 3.618 3.672 3.618 3.655 390,409 +0.01(+0.27%)
Oct 16, 2012 3.572 3.658 3.572 3.645 558,729 +0.07(+2.06%)
Oct 15, 2012 3.612 3.615 3.548 3.572 848,133 -0.04(-1.02%)
Oct 12, 2012 3.648 3.658 3.605 3.608 504,884 -0.05(-1.37%)
Oct 11, 2012 3.658 3.678 3.648 3.658 475,285 +0.01(+0.27%)
Oct 10, 2012 3.638 3.685 3.638 3.648 567,998 +0.00(+0.09%)
Oct 09, 2012 3.692 3.698 3.642 3.645 671,643 -0.05(-1.27%)
Oct 08, 2012 3.698 3.705 3.678 3.692 612,046 +0.00(+0.00%)
Oct 05, 2012 3.715 3.715 3.682 3.692 705,931 -0.01(-0.27%)
Oct 04, 2012 3.698 3.702 3.682 3.702 537,512 +0.02(+0.45%)
Oct 03, 2012 3.705 3.705 3.675 3.685 721,629 -0.01(-0.36%)
Oct 02, 2012 3.712 3.712 3.672 3.698 842,590 +0.01(+0.27%)
Oct 01, 2012 3.685 3.705 3.672 3.688 1,071,630 +0.01(+0.36%)
Sep 28, 2012 3.665 3.692 3.625 3.675 4,489,101 -0.14(-3.59%)
Sep 27, 2012 3.755 3.825 3.745 3.812 795,444 +0.06(+1.51%)
Sep 26, 2012 3.785 3.822 3.745 3.755 566,036 -0.03(-0.71%)
Sep 25, 2012 3.832 3.839 3.769 3.782 994,472 -0.03(-0.70%)
Sep 24, 2012 3.789 3.819 3.785 3.809 606,953 +0.01(+0.18%)
Sep 21, 2012 3.795 3.822 3.782 3.802 1,184,227 +0.04(+1.15%)
Sep 20, 2012 3.769 3.789 3.745 3.759 904,770 -0.02(-0.44%)
Sep 19, 2012 3.762 3.799 3.742 3.775 812,218 +0.02(+0.53%)
Sep 18, 2012 3.859 3.859 3.732 3.755 1,070,327 -0.09(-2.43%)
Sep 17, 2012 3.839 3.849 3.819 3.849 527,734 +0.00(+0.09%)
Sep 14, 2012 3.819 3.850 3.819 3.845 1,715,350 +0.04(+0.96%)
Sep 13, 2012 3.822 3.822 3.759 3.809 908,431 -0.00(-0.09%)
Sep 12, 2012 3.748 3.822 3.748 3.812 693,971 +0.07(+1.78%)
Sep 11, 2012 3.802 3.815 3.715 3.745 1,134,304 -0.04(-1.15%)
Sep 10, 2012 3.819 3.819 3.779 3.789 649,156 -0.01(-0.18%)
Sep 07, 2012 3.819 3.822 3.789 3.795 465,249 -0.01(-0.18%)
Sep 06, 2012 3.738 3.805 3.732 3.802 917,184 +0.08(+2.06%)
Sep 05, 2012 3.759 3.772 3.722 3.725 676,607 -0.02(-0.53%)
Sep 04, 2012 3.745 3.768 3.678 3.745 1,063,497 +0.01(+0.27%)
Aug 31, 2012 3.762 3.766 3.722 3.735 743,379 -0.01(-0.27%)
Aug 30, 2012 3.812 3.812 3.742 3.745 552,321 -0.06(-1.67%)
Aug 29, 2012 3.769 3.819 3.769 3.809 572,447 +0.04(+1.06%)
Aug 27, 2012 3.799 3.812 3.755 3.769 685,271 -0.02(-0.44%)
Aug 24, 2012 3.735 3.805 3.722 3.785 768,901 +0.07(+1.89%)
Aug 23, 2012 3.735 3.755 3.678 3.715 697,872 -0.02(-0.45%)
Aug 22, 2012 3.755 3.779 3.718 3.732 724,490 -0.03(-0.71%)
Aug 21, 2012 3.775 3.822 3.747 3.759 681,494 -0.01(-0.27%)
Aug 20, 2012 3.738 3.799 3.735 3.769 427,447 +0.01(+0.27%)
Aug 17, 2012 3.759 3.769 3.725 3.759 722,372 -0.01(-0.27%)
Aug 16, 2012 3.745 3.795 3.725 3.769 507,389 +0.03(+0.89%)
Aug 15, 2012 3.655 3.755 3.655 3.735 475,683 -0.06(-1.50%)
Aug 14, 2012 3.822 3.829 3.785 3.792 735,467 +0.00(+0.00%)
Aug 13, 2012 3.815 3.822 3.742 3.792 715,904 -0.02(-0.44%)
Aug 10, 2012 3.772 3.825 3.762 3.809 511,706 +0.03(+0.71%)
Aug 09, 2012 3.735 3.792 3.735 3.782 677,072 +0.06(+1.52%)
Aug 08, 2012 3.702 3.737 3.692 3.725 484,674 +0.02(+0.63%)
Aug 07, 2012 3.702 3.722 3.668 3.702 703,939 +0.02(+0.45%)
Aug 06, 2012 3.678 3.722 3.648 3.685 789,848 +0.02(+0.45%)
Aug 03, 2012 3.755 3.789 3.632 3.668 2,108,404 -0.08(-2.14%)
Aug 02, 2012 3.678 3.839 3.672 3.748 845,619 +0.05(+1.45%)
Aug 01, 2012 3.759 3.852 3.688 3.695 1,131,805 -0.05(-1.42%)
Jul 31, 2012 3.755 3.815 3.748 3.748 881,297 -0.01(-0.27%)
Jul 30, 2012 3.765 3.805 3.728 3.759 793,269 -0.08(-2.00%)
Jul 27, 2012 3.759 3.855 3.759 3.835 771,954 +0.11(+3.05%)
Jul 26, 2012 3.755 3.785 3.702 3.722 522,197 -0.02(-0.45%)
Jul 25, 2012 3.765 3.765 3.718 3.738 432,168 +0.00(+0.00%)
Jul 24, 2012 3.748 3.769 3.702 3.738 500,163 +0.01(+0.36%)
Jul 23, 2012 3.712 3.757 3.682 3.725 551,092 -0.03(-0.89%)
Jul 20, 2012 3.772 3.772 3.732 3.759 486,478 -0.03(-0.79%)
Jul 19, 2012 3.802 3.819 3.765 3.789 465,596 -0.01(-0.18%)
Jul 18, 2012 3.762 3.802 3.748 3.795 667,548 +0.03(+0.80%)
Jul 17, 2012 3.835 3.835 3.685 3.765 645,435 -0.04(-0.97%)
Jul 16, 2012 3.815 3.825 3.779 3.802 380,052 -0.01(-0.18%)
Jul 13, 2012 3.802 3.839 3.795 3.809 454,320 +0.02(+0.44%)
Jul 12, 2012 3.738 3.815 3.718 3.792 508,887 +0.02(+0.62%)
Jul 11, 2012 3.819 3.839 3.755 3.769 572,291 -0.04(-0.96%)
Jul 10, 2012 3.829 3.850 3.765 3.805 646,622 -0.01(-0.35%)
Jul 09, 2012 3.782 3.862 3.775 3.819 698,675 +0.04(+1.06%)
Jul 06, 2012 3.779 3.815 3.772 3.779 546,733 -0.03(-0.79%)
Jul 05, 2012 3.799 3.869 3.789 3.809 509,504 +0.00(+0.09%)
Jul 03, 2012 3.852 3.852 3.782 3.805 542,491 -0.06(-1.47%)
Jul 02, 2012 3.779 3.862 3.759 3.862 617,864 +0.08(+2.03%)
Jun 29, 2012 3.782 3.829 3.755 3.785 935,891 +0.04(+0.98%)
Jun 28, 2012 3.715 3.759 3.692 3.748 935,169 +0.05(+1.35%)
Jun 27, 2012 3.598 3.738 3.598 3.698 630,204 +0.09(+2.59%)
Jun 26, 2012 3.615 3.655 3.605 3.605 616,831 -0.01(-0.28%)
Jun 25, 2012 3.588 3.623 3.582 3.615 406,305 -0.01(-0.28%)
Jun 22, 2012 3.558 3.628 3.542 3.625 1,356,445 +0.09(+2.65%)
Jun 21, 2012 3.622 3.625 3.515 3.532 1,010,596 -0.09(-2.58%)
Jun 20, 2012 3.705 3.705 3.602 3.625 783,098 -0.08(-2.07%)
Jun 19, 2012 3.628 3.708 3.605 3.702 799,486 +0.10(+2.88%)
Jun 18, 2012 3.605 3.622 3.568 3.598 587,300 -0.02(-0.46%)
Jun 15, 2012 3.645 3.658 3.605 3.615 1,049,874 -0.04(-1.01%)
Jun 14, 2012 3.572 3.652 3.568 3.652 431,243 +0.08(+2.34%)
Jun 13, 2012 3.625 3.665 3.555 3.568 905,668 -0.06(-1.66%)
Jun 12, 2012 3.615 3.688 3.608 3.628 1,103,486 +0.03(+0.93%)
Jun 11, 2012 3.652 3.662 3.592 3.595 877,381 -0.03(-0.74%)
Jun 08, 2012 3.572 3.645 3.572 3.622 684,996 +0.03(+0.93%)
Jun 07, 2012 3.622 3.638 3.572 3.588 690,715 +0.01(+0.28%)
Jun 06, 2012 3.488 3.578 3.471 3.578 766,870 +0.11(+3.08%)
Jun 05, 2012 3.438 3.488 3.421 3.471 498,320 +0.02(+0.58%)
Jun 04, 2012 3.481 3.501 3.405 3.451 782,760 -0.03(-0.86%)
Jun 01, 2012 3.475 3.508 3.441 3.481 889,530 -0.04(-1.23%)
May 31, 2012 3.528 3.542 3.471 3.525 748,170 -0.01(-0.28%)
May 30, 2012 3.515 3.548 3.501 3.535 643,913 -0.00(-0.09%)
May 29, 2012 3.555 3.592 3.508 3.538 583,409 +0.02(+0.57%)
May 25, 2012 3.525 3.558 3.508 3.518 585,859 +0.01(+0.29%)
May 24, 2012 3.565 3.565 3.458 3.508 670,313 -0.04(-1.04%)
May 23, 2012 3.455 3.552 3.421 3.545 1,220,360 +0.06(+1.72%)
May 22, 2012 3.438 3.652 3.431 3.485 1,343,089 +0.03(+0.97%)
May 21, 2012 3.431 3.458 3.325 3.451 1,390,127 +0.04(+1.27%)
May 18, 2012 3.608 3.608 3.345 3.408 2,422,279 -0.18(-4.93%)
May 17, 2012 3.645 3.678 3.565 3.585 1,110,963 -0.06(-1.65%)
May 16, 2012 3.688 3.727 3.608 3.645 1,201,010 -0.09(-2.33%)
May 15, 2012 3.715 3.802 3.685 3.732 1,432,456 +0.03(+0.81%)
May 14, 2012 3.675 3.768 3.675 3.702 1,247,512 -0.00(-0.09%)
May 11, 2012 3.708 3.744 3.688 3.705 786,927 -0.01(-0.18%)
May 10, 2012 3.698 3.765 3.652 3.712 1,107,638 +0.05(+1.28%)
May 09, 2012 3.805 3.832 3.638 3.665 1,914,683 -0.16(-4.19%)
May 08, 2012 3.812 3.839 3.769 3.825 1,172,762 -0.01(-0.35%)
May 07, 2012 3.759 3.862 3.759 3.839 743,151 +0.08(+2.22%)
May 04, 2012 3.789 3.819 3.745 3.755 1,208,763 -0.01(-0.35%)
May 03, 2012 3.835 3.868 3.759 3.769 1,102,728 -0.05(-1.23%)
May 02, 2012 3.755 3.835 3.755 3.815 877,723 +0.06(+1.51%)
May 01, 2012 3.822 3.849 3.755 3.759 770,165 -0.05(-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.