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 )

19.84 +0.07 (+0.33%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 7, 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 (%)
Apr 30, 2018 6.234 6.299 6.212 6.274 579,081 +0.07(+1.14%)
Apr 27, 2018 6.137 6.213 6.110 6.203 521,155 +0.09(+1.49%)
Apr 26, 2018 6.097 6.122 6.077 6.112 575,049 +0.02(+0.33%)
Apr 25, 2018 6.117 6.148 6.087 6.092 379,814 -0.03(-0.50%)
Apr 24, 2018 6.148 6.163 6.097 6.122 395,477 +0.01(+0.08%)
Apr 23, 2018 6.173 6.208 6.102 6.117 635,153 -0.05(-0.82%)
Apr 20, 2018 6.158 6.183 6.127 6.168 536,077 +0.00(+0.00%)
Apr 19, 2018 6.183 6.203 6.143 6.168 677,346 +0.00(+0.00%)
Apr 18, 2018 6.143 6.218 6.143 6.168 669,830 +0.02(+0.33%)
Apr 17, 2018 6.137 6.173 6.117 6.148 688,341 +0.03(+0.50%)
Apr 16, 2018 6.122 6.122 6.082 6.117 680,779 +0.02(+0.25%)
Apr 13, 2018 6.158 6.158 6.062 6.102 940,748 -0.04(-0.66%)
Apr 12, 2018 6.168 6.178 6.122 6.143 887,244 -0.01(-0.08%)
Apr 11, 2018 6.107 6.198 6.107 6.148 745,563 +0.03(+0.50%)
Apr 10, 2018 6.148 6.163 6.102 6.117 567,523 +0.01(+0.08%)
Apr 09, 2018 6.148 6.223 6.102 6.112 681,034 -0.02(-0.25%)
Apr 06, 2018 6.122 6.201 6.117 6.127 820,695 -0.05(-0.82%)
Apr 05, 2018 6.117 6.213 6.092 6.178 766,598 +0.08(+1.33%)
Apr 04, 2018 6.067 6.143 6.057 6.097 648,072 +0.01(+0.17%)
Apr 03, 2018 6.097 6.102 6.051 6.087 687,788 +0.02(+0.33%)
Apr 02, 2018 6.148 6.148 6.047 6.067 619,381 -0.06(-0.91%)
Mar 29, 2018 6.122 6.122 6.122 0 +0.04(+0.67%)
Mar 28, 2018 6.087 6.137 6.051 6.082 841,200 +0.02(+0.33%)
Mar 27, 2018 6.097 6.137 6.041 6.062 789,164 -0.03(-0.42%)
Mar 26, 2018 6.178 6.193 6.072 6.087 521,106 -0.03(-0.41%)
Mar 23, 2018 6.223 6.239 6.112 6.112 516,141 -0.11(-1.71%)
Mar 22, 2018 6.137 6.310 6.132 6.218 595,491 +0.08(+1.24%)
Mar 21, 2018 6.092 6.158 6.087 6.143 409,561 +0.04(+0.58%)
Mar 20, 2018 6.082 6.153 6.051 6.107 687,414 +0.03(+0.50%)
Mar 19, 2018 6.087 6.112 6.031 6.077 430,269 -0.01(-0.17%)
Mar 16, 2018 6.036 6.117 5.996 6.087 736,559 +0.07(+1.09%)
Mar 15, 2018 6.132 6.137 5.981 6.021 687,133 -0.10(-1.65%)
Mar 14, 2018 6.223 6.234 6.112 6.122 523,015 -0.10(-1.55%)
Mar 13, 2018 6.218 6.239 6.135 6.218 766,268 +0.02(+0.33%)
Mar 12, 2018 6.198 6.249 6.148 6.198 721,287 +0.00(+0.00%)
Mar 09, 2018 6.203 6.227 6.168 6.198 520,752 +0.03(+0.41%)
Mar 08, 2018 6.127 6.188 6.122 6.173 581,607 +0.08(+1.33%)
Mar 07, 2018 6.072 6.092 731,732 -0.07(-1.15%)
Mar 06, 2018 6.213 6.239 6.137 6.163 631,534 -0.05(-0.73%)
Mar 05, 2018 6.041 6.274 6.036 6.208 1,408,125 +0.18(+2.94%)
Mar 02, 2018 5.895 6.097 5.844 6.031 1,144,545 +0.17(+2.94%)
Mar 01, 2018 5.958 5.972 5.746 5.859 1,444,727 -0.08(-1.33%)
Feb 28, 2018 6.007 6.042 5.938 5.938 1,037,100 -0.06(-0.99%)
Feb 27, 2018 6.046 6.076 5.992 5.997 776,460 -0.05(-0.82%)
Feb 26, 2018 6.061 6.115 6.007 6.046 986,694 -0.02(-0.41%)
Feb 23, 2018 6.120 6.120 5.978 6.071 1,090,949 -0.04(-0.73%)
Feb 22, 2018 6.135 6.145 6.066 6.115 627,890 -0.01(-0.16%)
Feb 21, 2018 6.135 6.199 6.125 6.125 484,269 +0.01(+0.24%)
Feb 20, 2018 6.204 6.220 6.086 6.111 486,462 -0.10(-1.67%)
Feb 16, 2018 6.214 6.214 6.214 0 +0.08(+1.37%)
Feb 15, 2018 6.204 6.204 6.078 6.130 701,360 -0.06(-0.96%)
Feb 14, 2018 6.180 6.239 6.098 6.189 860,556 -0.00(-0.08%)
Feb 13, 2018 5.997 6.209 5.992 6.194 727,164 +0.08(+1.29%)
Feb 12, 2018 6.111 6.155 6.078 6.115 907,680 +0.03(+0.57%)
Feb 09, 2018 6.239 6.253 6.032 6.081 886,995 -0.11(-1.75%)
Feb 08, 2018 6.308 6.337 6.184 6.189 646,819 -0.10(-1.64%)
Feb 07, 2018 6.406 6.406 6.248 6.293 1,639,204 +0.11(+1.75%)
Feb 06, 2018 5.938 6.250 5.938 6.184 1,123,600 +0.14(+2.37%)
Feb 05, 2018 6.184 6.209 5.849 6.042 2,087,804 -0.21(-3.31%)
Feb 02, 2018 6.317 6.357 6.224 6.248 867,756 -0.14(-2.24%)
Feb 01, 2018 6.253 6.391 6.248 6.391 581,912 +0.14(+2.29%)
Jan 31, 2018 6.382 6.386 6.234 6.248 866,637 -0.09(-1.48%)
Jan 30, 2018 6.411 6.421 6.330 6.342 523,156 -0.08(-1.23%)
Jan 29, 2018 6.455 6.455 6.406 6.421 504,763 -0.03(-0.53%)
Jan 26, 2018 6.455 6.490 6.416 6.455 753,229 +0.00(+0.08%)
Jan 25, 2018 6.505 6.520 6.495 6.451 618,297 -0.04(-0.61%)
Jan 24, 2018 6.524 6.534 6.480 6.490 530,206 -0.01(-0.23%)
Jan 23, 2018 6.500 6.539 6.475 6.505 601,314 +0.01(+0.23%)
Jan 22, 2018 6.460 6.505 6.446 6.490 653,126 +0.03(+0.53%)
Jan 19, 2018 6.455 6.480 6.417 6.455 724,072 +0.00(+0.00%)
Jan 18, 2018 6.455 6.490 6.436 6.455 636,833 +0.02(+0.31%)
Jan 17, 2018 6.431 6.465 6.421 6.436 670,442 -0.00(-0.08%)
Jan 16, 2018 6.406 6.465 6.367 6.441 1,085,945 +0.03(+0.54%)
Jan 12, 2018 6.406 6.406 6.406 0 -0.01(-0.23%)
Jan 11, 2018 6.372 6.431 6.337 6.421 645,514 +0.05(+0.77%)
Jan 10, 2018 6.446 6.446 6.362 6.372 572,829 -0.05(-0.84%)
Jan 09, 2018 6.455 6.470 6.391 6.426 719,593 -0.01(-0.23%)
Jan 08, 2018 6.406 6.470 6.357 6.441 835,149 +0.04(+0.62%)
Jan 05, 2018 6.406 6.436 6.367 6.401 802,526 +0.01(+0.15%)
Jan 04, 2018 6.470 6.500 6.391 6.391 735,572 -0.06(-0.92%)
Jan 03, 2018 6.584 6.584 6.446 6.451 874,580 -0.08(-1.21%)
Jan 02, 2018 6.455 6.593 6.436 6.529 759,195 +0.06(+0.99%)
Dec 29, 2017 6.465 6.465 6.465 0 +0.02(+0.31%)
Dec 28, 2017 6.480 6.485 6.389 6.446 825,532 -0.01(-0.23%)
Dec 27, 2017 6.357 6.490 6.342 6.460 1,015,845 +0.09(+1.39%)
Dec 26, 2017 6.386 6.421 6.342 6.372 922,439 -0.01(-0.15%)
Dec 22, 2017 6.411 6.411 6.337 6.382 542,477 -0.02(-0.31%)
Dec 21, 2017 6.372 6.421 6.357 6.401 559,119 +0.03(+0.54%)
Dec 20, 2017 6.327 6.401 6.317 6.367 1,030,099 +0.09(+1.49%)
Dec 19, 2017 6.416 6.475 6.258 6.273 2,117,121 -0.13(-2.08%)
Dec 18, 2017 6.391 6.520 6.391 6.406 800,416 +0.00(+0.08%)
Dec 15, 2017 6.436 6.465 6.382 6.401 853,273 -0.03(-0.54%)
Dec 14, 2017 6.455 6.515 6.386 6.436 712,476 -0.02(-0.31%)
Dec 13, 2017 6.431 6.490 6.391 6.455 1,033,057 +0.00(+0.08%)
Dec 12, 2017 6.505 6.534 6.451 6.451 510,232 -0.08(-1.21%)
Dec 11, 2017 6.534 6.555 6.495 6.529 526,898 -0.04(-0.67%)
Dec 08, 2017 6.446 6.593 6.436 6.574 555,523 +0.12(+1.83%)
Dec 07, 2017 6.436 6.470 6.411 6.455 672,471 -0.00(-0.08%)
Dec 06, 2017 6.426 6.549 6.421 6.460 872,023 +0.00(+0.08%)
Dec 05, 2017 6.524 6.524 6.416 6.455 828,878 -0.09(-1.36%)
Dec 04, 2017 6.648 6.653 6.527 6.544 634,698 -0.05(-0.82%)
Dec 01, 2017 6.593 6.603 6.510 6.598 625,696 -0.02(-0.30%)
Nov 30, 2017 6.633 6.648 6.579 6.618 603,615 -0.01(-0.15%)
Nov 29, 2017 6.682 6.687 6.618 6.628 540,393 -0.04(-0.59%)
Nov 28, 2017 6.751 6.751 6.648 6.667 452,671 -0.08(-1.17%)
Nov 27, 2017 6.781 6.791 6.707 6.746 648,278 +0.01(+0.15%)
Nov 24, 2017 6.761 6.766 6.726 6.736 285,350 -0.00(-0.07%)
Nov 22, 2017 6.741 6.751 6.638 6.741 562,636 +0.01(+0.22%)
Nov 21, 2017 6.776 6.800 6.717 6.726 561,380 -0.02(-0.29%)
Nov 20, 2017 6.820 6.820 6.702 6.746 762,239 +0.02(+0.29%)
Nov 17, 2017 6.648 6.744 6.633 6.726 429,827 +0.06(+0.96%)
Nov 16, 2017 6.643 6.751 6.623 6.662 613,315 +0.04(+0.60%)
Nov 15, 2017 6.662 6.662 6.603 6.623 355,009 -0.06(-0.89%)
Nov 14, 2017 6.593 6.736 6.579 6.682 558,218 +0.06(+0.89%)
Nov 13, 2017 6.593 6.667 6.579 6.623 554,894 -0.01(-0.22%)
Nov 10, 2017 6.643 6.682 6.524 6.638 1,468,814 -0.02(-0.30%)
Nov 09, 2017 6.725 6.730 6.578 6.658 1,250,258 -0.06(-0.86%)
Nov 08, 2017 6.576 6.715 6.537 6.715 1,200,633 +0.16(+2.42%)
Nov 07, 2017 6.455 6.571 6.450 6.556 1,785,448 +0.11(+1.72%)
Nov 06, 2017 6.465 6.489 6.402 6.446 1,756,479 -0.01(-0.15%)
Nov 03, 2017 6.287 6.494 6.262 6.455 3,576,265 +0.46(+7.63%)
Nov 02, 2017 6.041 6.060 5.918 5.998 943,458 -0.02(-0.32%)
Nov 01, 2017 6.012 6.061 6.005 6.017 655,410 +0.01(+0.16%)
Oct 31, 2017 6.075 6.102 6.002 6.007 634,930 -0.07(-1.11%)
Oct 30, 2017 6.089 6.161 6.048 6.075 561,916 -0.01(-0.16%)
Oct 27, 2017 6.012 6.084 5.995 6.084 528,248 +0.09(+1.53%)
Oct 26, 2017 6.051 6.058 5.988 5.993 661,362 -0.05(-0.80%)
Oct 25, 2017 6.123 6.147 6.022 6.041 656,672 -0.12(-1.95%)
Oct 24, 2017 6.161 6.176 6.104 6.161 732,896 +0.01(+0.24%)
Oct 23, 2017 6.147 6.157 6.123 6.147 392,099 +0.02(+0.39%)
Oct 20, 2017 6.108 6.154 6.089 6.123 582,822 +0.04(+0.71%)
Oct 19, 2017 6.070 6.099 6.046 6.079 533,713 -0.01(-0.24%)
Oct 18, 2017 6.089 6.137 6.089 6.094 479,411 +0.00(+0.00%)
Oct 17, 2017 6.142 6.157 6.075 6.094 690,268 -0.02(-0.32%)
Oct 16, 2017 6.123 6.132 6.079 6.113 727,598 -0.00(-0.08%)
Oct 13, 2017 6.157 6.178 6.106 6.118 470,796 -0.05(-0.78%)
Oct 12, 2017 6.166 6.181 6.137 6.166 763,818 +0.03(+0.47%)
Oct 11, 2017 6.142 6.164 6.108 6.137 698,034 +0.00(+0.00%)
Oct 10, 2017 6.118 6.142 6.094 6.137 553,222 +0.04(+0.71%)
Oct 09, 2017 6.123 6.152 6.094 6.094 448,440 -0.02(-0.32%)
Oct 06, 2017 6.152 6.159 6.106 6.113 528,592 -0.03(-0.55%)
Oct 05, 2017 6.128 6.171 6.084 6.147 863,328 +0.04(+0.71%)
Oct 04, 2017 6.152 6.157 6.060 6.104 976,680 -0.03(-0.47%)
Oct 03, 2017 6.214 6.229 6.104 6.132 840,294 -0.08(-1.32%)
Oct 02, 2017 6.224 6.248 6.123 6.214 1,078,365 +0.00(+0.00%)
Sep 29, 2017 6.166 6.222 6.137 6.214 853,318 +0.07(+1.10%)
Sep 28, 2017 6.118 6.161 6.079 6.147 776,814 +0.03(+0.55%)
Sep 27, 2017 6.147 6.157 6.089 6.113 783,331 -0.01(-0.24%)
Sep 26, 2017 6.108 6.142 6.084 6.128 705,187 +0.04(+0.71%)
Sep 25, 2017 6.079 6.094 6.051 6.084 871,318 -0.00(-0.08%)
Sep 22, 2017 6.041 6.104 6.022 6.089 628,129 +0.07(+1.20%)
Sep 21, 2017 6.046 6.075 6.007 6.017 634,621 -0.01(-0.24%)
Sep 20, 2017 5.988 6.089 5.985 6.031 837,101 +0.06(+1.05%)
Sep 19, 2017 6.007 6.022 5.969 5.969 1,173,234 -0.00(-0.08%)
Sep 18, 2017 5.988 6.022 5.961 5.973 644,153 +0.00(+0.00%)
Sep 15, 2017 5.925 5.983 5.920 5.973 1,338,864 +0.02(+0.40%)
Sep 14, 2017 5.853 5.952 5.848 5.949 1,165,844 +0.08(+1.40%)
Sep 13, 2017 5.819 5.925 5.805 5.867 1,057,301 +0.02(+0.41%)
Sep 12, 2017 5.814 5.863 5.805 5.843 872,152 +0.01(+0.25%)
Sep 11, 2017 5.800 5.872 5.795 5.829 1,039,914 +0.03(+0.50%)
Sep 08, 2017 5.829 5.853 5.607 5.800 2,423,662 -0.03(-0.58%)
Sep 07, 2017 5.824 5.867 5.824 5.834 541,635 -0.01(-0.16%)
Sep 06, 2017 5.877 5.925 5.843 5.843 723,575 -0.04(-0.74%)
Sep 05, 2017 5.969 5.973 5.887 5.887 701,613 -0.09(-1.53%)
Sep 01, 2017 5.872 6.007 5.858 5.978 1,426,988 +0.10(+1.72%)
Aug 31, 2017 5.935 5.954 5.872 5.877 1,217,877 -0.05(-0.89%)
Aug 30, 2017 5.935 5.954 5.908 5.930 704,938 -0.00(-0.08%)
Aug 29, 2017 5.925 6.002 5.920 5.935 783,893 -0.05(-0.88%)
Aug 28, 2017 6.012 6.123 5.964 5.988 609,544 +0.00(+0.00%)
Aug 25, 2017 6.036 5.988 5.988 673,543 -0.00(-0.08%)
Aug 24, 2017 5.998 6.036 5.988 5.993 829,508 -0.00(-0.08%)
Aug 23, 2017 5.998 6.031 5.973 5.998 627,038 -0.01(-0.24%)
Aug 22, 2017 6.026 6.060 6.002 6.012 661,044 +0.00(+0.00%)
Aug 21, 2017 6.079 6.089 5.993 6.012 1,036,169 -0.02(-0.40%)
Aug 18, 2017 6.099 6.132 6.002 6.036 806,468 -0.07(-1.18%)
Aug 17, 2017 6.152 6.210 6.099 6.108 793,652 -0.01(-0.24%)
Aug 16, 2017 6.166 6.224 6.113 6.123 959,512 -0.05(-0.78%)
Aug 15, 2017 6.219 6.229 6.171 6.171 685,979 -0.05(-0.85%)
Aug 14, 2017 6.132 6.234 6.128 6.224 716,135 +0.12(+1.97%)
Aug 11, 2017 6.094 6.127 6.012 6.104 1,321,288 -0.04(-0.63%)
Aug 10, 2017 6.234 6.311 6.094 6.142 1,500,461 -0.15(-2.37%)
Aug 09, 2017 6.235 6.310 6.211 6.291 1,324,085 +0.07(+1.06%)
Aug 08, 2017 6.254 6.320 6.221 6.226 1,250,636 +0.02(+0.38%)
Aug 07, 2017 6.094 6.230 6.084 6.202 1,391,528 +0.19(+3.13%)
Aug 04, 2017 6.004 6.089 5.835 6.014 3,688,364 -0.26(-4.13%)
Aug 03, 2017 6.268 6.310 6.258 6.273 491,059 -0.01(-0.15%)
Aug 02, 2017 6.310 6.310 6.268 6.282 271,875 -0.02(-0.37%)
Aug 01, 2017 6.315 6.320 6.263 6.306 453,138 +0.03(+0.45%)
Jul 31, 2017 6.258 6.296 6.249 6.277 428,378 +0.02(+0.30%)
Jul 28, 2017 6.291 6.306 6.240 6.258 432,584 +0.00(+0.00%)
Jul 27, 2017 6.254 6.301 6.240 6.258 565,268 +0.01(+0.23%)
Jul 26, 2017 6.235 6.296 6.235 6.244 476,278 +0.00(+0.08%)
Jul 25, 2017 6.254 6.301 6.160 6.240 1,268,404 -0.01(-0.23%)
Jul 24, 2017 6.254 6.291 6.228 6.254 520,133 +0.00(+0.00%)
Jul 21, 2017 6.254 6.296 6.235 6.254 423,218 -0.00(-0.08%)
Jul 20, 2017 6.296 6.306 6.244 6.258 423,571 -0.02(-0.30%)
Jul 19, 2017 6.306 6.310 6.221 6.277 710,380 -0.04(-0.67%)
Jul 18, 2017 6.348 6.362 6.282 6.320 709,779 -0.03(-0.52%)
Jul 17, 2017 6.315 6.371 6.315 6.353 490,451 +0.03(+0.45%)
Jul 14, 2017 6.343 6.371 6.306 6.324 497,219 -0.02(-0.30%)
Jul 13, 2017 6.273 6.343 6.268 6.343 732,662 +0.05(+0.75%)
Jul 12, 2017 6.282 6.325 6.254 6.296 504,470 +0.04(+0.68%)
Jul 11, 2017 6.306 6.306 6.183 6.254 833,242 -0.07(-1.04%)
Jul 10, 2017 6.249 6.348 6.249 6.320 728,403 +0.08(+1.21%)
Jul 07, 2017 6.249 6.273 6.178 6.244 415,296 +0.01(+0.23%)
Jul 06, 2017 6.244 6.277 6.193 6.230 591,252 -0.03(-0.45%)
Jul 05, 2017 6.277 6.282 6.207 6.258 702,065 -0.02(-0.30%)
Jul 03, 2017 6.244 6.291 6.226 6.277 281,035 +0.05(+0.76%)
Jun 30, 2017 6.273 6.277 6.211 6.230 583,514 -0.03(-0.45%)
Jun 29, 2017 6.235 6.258 6.169 6.258 758,514 +0.04(+0.61%)
Jun 28, 2017 6.268 6.287 6.202 6.221 502,670 -0.02(-0.30%)
Jun 27, 2017 6.263 6.282 6.226 6.240 479,366 -0.05(-0.75%)
Jun 26, 2017 6.277 6.320 6.254 6.287 700,254 +0.03(+0.45%)
Jun 23, 2017 6.235 6.267 6.211 6.258 453,506 +0.03(+0.53%)
Jun 22, 2017 6.216 6.244 6.167 6.226 436,622 +0.00(+0.00%)
Jun 21, 2017 6.216 6.254 6.190 6.226 469,495 +0.01(+0.23%)
Jun 20, 2017 6.226 6.258 6.211 6.211 669,087 -0.05(-0.75%)
Jun 19, 2017 6.296 6.315 6.249 6.258 385,438 +0.01(+0.15%)
Jun 16, 2017 6.230 6.296 6.202 6.249 504,719 +0.05(+0.76%)
Jun 15, 2017 6.136 6.221 6.117 6.202 895,672 -0.01(-0.15%)
Jun 14, 2017 6.183 6.216 6.155 6.211 636,789 +0.01(+0.15%)
Jun 13, 2017 6.164 6.202 6.146 6.202 706,846 +0.04(+0.61%)
Jun 12, 2017 6.164 6.244 6.155 6.164 787,535 +0.02(+0.38%)
Jun 09, 2017 6.122 6.207 6.122 6.141 493,949 +0.02(+0.31%)
Jun 08, 2017 6.094 6.164 6.094 6.122 852,592 +0.01(+0.15%)
Jun 07, 2017 6.122 6.171 6.096 6.113 523,637 -0.02(-0.31%)
Jun 06, 2017 6.108 6.146 6.094 6.131 783,916 +0.03(+0.46%)
Jun 05, 2017 6.141 6.163 6.094 6.103 881,504 -0.06(-0.92%)
Jun 02, 2017 6.230 6.240 6.141 6.160 655,380 -0.05(-0.76%)
Jun 01, 2017 6.136 6.226 6.131 6.207 708,523 +0.08(+1.23%)
May 31, 2017 6.131 6.173 6.094 6.131 1,324,202 -0.00(-0.08%)
May 30, 2017 6.202 6.226 6.134 6.136 1,306,453 -0.08(-1.36%)
May 26, 2017 6.221 6.240 6.202 6.221 1,049,525 -0.01(-0.15%)
May 25, 2017 6.301 6.315 6.221 6.230 871,956 -0.05(-0.75%)
May 24, 2017 6.268 6.296 6.244 6.277 978,482 +0.04(+0.60%)
May 23, 2017 6.268 6.306 6.226 6.240 849,325 +0.00(+0.00%)
May 22, 2017 6.277 6.338 6.230 6.240 1,106,680 +0.00(+0.00%)
May 19, 2017 6.273 6.329 6.235 6.240 1,507,912 -0.04(-0.60%)
May 18, 2017 6.235 6.306 6.193 6.277 1,229,062 +0.06(+0.91%)
May 17, 2017 6.211 6.287 6.164 6.221 1,657,217 -0.03(-0.53%)
May 16, 2017 6.263 6.343 6.240 6.254 1,444,475 -0.01(-0.15%)
May 15, 2017 6.164 6.386 6.164 6.263 4,416,864 +0.31(+5.13%)
May 12, 2017 6.000 6.018 5.929 5.957 1,348,464 -0.07(-1.17%)
May 11, 2017 5.967 6.058 5.960 6.028 2,170,474 +0.05(+0.79%)
May 10, 2017 5.921 5.995 5.921 5.981 3,186,036 +0.06(+1.01%)
May 09, 2017 5.857 5.995 5.838 5.921 3,725,758 +0.06(+1.02%)
May 08, 2017 5.815 5.898 5.645 5.861 6,023,408 -0.11(-1.85%)
May 05, 2017 6.082 6.160 5.861 5.972 6,107,641 -0.23(-3.63%)
May 04, 2017 7.010 7.021 5.770 6.197 10,909,674 -0.87(-12.29%)
May 03, 2017 7.120 7.120 7.010 7.065 1,604,559 -0.05(-0.71%)
May 02, 2017 7.097 7.161 7.083 7.115 555,052 +0.01(+0.19%)
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.