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 )

19.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 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.