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 )

19.77 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2021 12.12 12.19 11.95 11.98 1,302,180 -0.09(-0.74%)
Apr 29, 2021 11.97 12.12 11.92 12.07 900,931 +0.15(+1.27%)
Apr 28, 2021 11.99 12.03 11.86 11.92 1,523,853 -0.02(-0.17%)
Apr 27, 2021 11.78 11.97 11.76 11.94 1,189,127 +0.17(+1.46%)
Apr 26, 2021 11.77 11.82 11.74 11.77 692,538 +0.02(+0.18%)
Apr 23, 2021 11.67 11.77 11.61 11.75 909,491 +0.08(+0.65%)
Apr 22, 2021 11.80 11.83 11.67 11.67 918,637 -0.13(-1.11%)
Apr 21, 2021 11.64 11.81 11.63 11.80 518,776 +0.12(+1.00%)
Apr 20, 2021 11.75 11.77 11.59 11.68 816,635 -0.06(-0.53%)
Apr 19, 2021 11.75 11.81 11.70 11.75 1,092,981 +0.05(+0.41%)
Apr 16, 2021 11.69 11.81 11.61 11.70 1,491,403 +0.07(+0.59%)
Apr 15, 2021 11.66 11.68 11.59 11.63 755,184 -0.01(-0.06%)
Apr 14, 2021 11.59 11.66 11.55 11.64 491,151 +0.01(+0.06%)
Apr 13, 2021 11.70 11.70 11.56 11.63 979,360 -0.05(-0.41%)
Apr 12, 2021 11.60 11.72 11.59 11.68 691,280 +0.04(+0.35%)
Apr 09, 2021 11.63 11.67 11.59 11.64 607,635 +0.03(+0.30%)
Apr 08, 2021 11.59 11.63 11.54 11.60 519,103 +0.02(+0.18%)
Apr 07, 2021 11.49 11.65 11.48 11.58 582,330 +0.08(+0.72%)
Apr 06, 2021 11.39 11.56 11.38 11.50 912,556 +0.12(+1.09%)
Apr 05, 2021 11.35 11.44 11.33 11.37 663,334 +0.07(+0.61%)
Apr 01, 2021 11.15 11.31 11.08 11.31 844,673 +0.28(+2.50%)
Mar 31, 2021 11.15 11.18 11.03 11.03 784,611 -0.09(-0.80%)
Mar 30, 2021 11.01 11.17 11.01 11.12 660,462 +0.11(+1.00%)
Mar 29, 2021 11.02 11.10 10.91 11.01 594,519 -0.07(-0.62%)
Mar 26, 2021 10.96 11.09 10.88 11.08 859,061 +0.15(+1.38%)
Mar 25, 2021 10.73 10.93 10.63 10.93 944,023 +0.18(+1.66%)
Mar 24, 2021 10.82 11.00 10.75 10.75 724,949 -0.05(-0.45%)
Mar 23, 2021 10.94 10.98 10.75 10.80 745,210 -0.17(-1.57%)
Mar 22, 2021 10.97 11.04 10.82 10.97 777,126 +0.08(+0.76%)
Mar 19, 2021 10.75 11.03 10.62 10.89 1,571,772 +0.13(+1.22%)
Mar 18, 2021 11.12 11.13 10.74 10.75 1,082,723 -0.34(-3.10%)
Mar 17, 2021 11.17 11.19 11.06 11.10 885,765 -0.09(-0.80%)
Mar 16, 2021 11.42 11.42 11.10 11.19 1,111,887 -0.23(-2.05%)
Mar 15, 2021 11.26 11.43 11.20 11.42 1,422,961 +0.26(+2.34%)
Mar 12, 2021 11.13 11.20 11.08 11.16 880,570 +0.06(+0.56%)
Mar 11, 2021 11.02 11.17 10.95 11.10 1,003,228 +0.14(+1.32%)
Mar 10, 2021 10.94 11.05 10.86 10.95 1,257,243 +0.11(+1.02%)
Mar 09, 2021 10.80 10.95 10.69 10.84 1,197,797 +0.16(+1.48%)
Mar 08, 2021 10.56 10.91 10.53 10.69 1,641,745 +0.08(+0.78%)
Mar 05, 2021 10.90 10.97 10.29 10.60 2,656,098 -0.35(-3.20%)
Mar 04, 2021 11.10 11.19 10.79 10.95 1,383,826 -0.15(-1.39%)
Mar 03, 2021 11.04 11.16 11.01 11.11 1,071,655 +0.13(+1.22%)
Mar 02, 2021 10.96 11.10 10.89 10.97 1,078,327 +0.05(+0.49%)
Mar 01, 2021 10.85 11.00 10.83 10.92 1,043,685 +0.24(+2.27%)
Feb 26, 2021 10.62 10.80 10.53 10.68 966,914 +0.02(+0.19%)
Feb 25, 2021 10.74 10.87 10.55 10.66 1,363,726 -0.13(-1.25%)
Feb 24, 2021 10.58 10.82 10.51 10.79 1,478,181 +0.28(+2.69%)
Feb 23, 2021 10.54 10.56 10.32 10.51 1,095,231 +0.01(+0.06%)
Feb 22, 2021 10.50 10.69 10.49 10.50 977,477 +0.01(+0.13%)
Feb 19, 2021 10.35 10.50 10.34 10.49 696,112 +0.14(+1.36%)
Feb 18, 2021 10.40 10.46 10.33 10.35 652,220 -0.06(-0.58%)
Feb 17, 2021 10.42 10.43 10.33 10.41 591,508 -0.01(-0.06%)
Feb 16, 2021 10.44 10.46 10.34 10.42 862,903 +0.05(+0.52%)
Feb 12, 2021 10.37 10.41 10.32 10.36 729,572 +0.00(+0.00%)
Feb 11, 2021 10.50 10.50 10.33 10.36 791,492 -0.11(-1.03%)
Feb 10, 2021 10.37 10.53 10.36 10.47 920,083 +0.15(+1.50%)
Feb 09, 2021 10.49 10.51 10.27 10.32 1,154,149 -0.21(-1.98%)
Feb 08, 2021 10.59 10.60 10.43 10.52 1,025,117 -0.01(-0.06%)
Feb 05, 2021 10.36 10.59 10.32 10.53 832,331 +0.20(+1.95%)
Feb 04, 2021 10.46 10.64 10.30 10.33 1,410,814 -0.09(-0.90%)
Feb 03, 2021 10.32 10.46 10.32 10.42 1,044,160 +0.13(+1.24%)
Feb 02, 2021 10.32 10.46 10.22 10.30 965,633 +0.13(+1.26%)
Feb 01, 2021 9.925 10.17 9.824 10.17 947,818 +0.30(+3.07%)
Jan 29, 2021 10.09 10.12 9.740 9.865 1,245,745 -0.26(-2.59%)
Jan 28, 2021 10.26 10.44 10.05 10.13 1,178,588 -0.16(-1.57%)
Jan 27, 2021 10.24 10.44 10.21 10.29 1,676,891 +0.00(+0.00%)
Jan 26, 2021 10.20 10.31 10.17 10.29 934,758 +0.10(+0.99%)
Jan 25, 2021 10.25 10.27 10.14 10.19 921,270 -0.09(-0.85%)
Jan 22, 2021 10.25 10.29 10.17 10.28 786,826 +0.01(+0.07%)
Jan 21, 2021 10.40 10.42 10.21 10.27 728,568 -0.01(-0.07%)
Jan 20, 2021 10.28 10.31 10.15 10.28 756,542 +0.10(+0.99%)
Jan 19, 2021 10.05 10.23 9.966 10.17 3,127,646 +0.15(+1.48%)
Jan 15, 2021 9.959 10.08 9.959 10.03 637,818 +0.03(+0.34%)
Jan 14, 2021 9.851 10.08 9.824 9.993 763,288 +0.14(+1.43%)
Jan 13, 2021 9.838 9.872 9.771 9.851 539,962 +0.04(+0.41%)
Jan 12, 2021 9.858 9.870 9.764 9.811 577,465 -0.01(-0.14%)
Jan 11, 2021 9.919 9.989 9.808 9.824 680,908 -0.13(-1.28%)
Jan 08, 2021 9.919 9.972 9.838 9.952 861,776 +0.10(+1.02%)
Jan 07, 2021 9.737 9.892 9.731 9.851 781,888 +0.17(+1.74%)
Jan 06, 2021 9.677 9.737 9.589 9.683 956,235 +0.08(+0.84%)
Jan 05, 2021 9.576 9.656 9.569 9.603 690,870 +0.05(+0.49%)
Jan 04, 2021 9.724 9.757 9.421 9.555 1,358,028 -0.14(-1.46%)
Dec 31, 2020 9.697 9.697 9.697 719,448 +0.09(+0.91%)
Dec 30, 2020 9.650 9.710 9.586 9.609 719,448 +0.03(+0.28%)
Dec 29, 2020 9.508 9.623 9.448 9.582 1,116,794 +0.07(+0.78%)
Dec 28, 2020 9.576 9.636 9.488 9.508 873,423 +0.01(+0.07%)
Dec 24, 2020 9.623 9.744 9.482 9.502 492,974 -0.13(-1.40%)
Dec 23, 2020 9.636 9.693 9.562 9.636 579,717 +0.04(+0.42%)
Dec 22, 2020 9.603 9.757 9.542 9.596 1,605,453 +0.05(+0.56%)
Dec 21, 2020 9.414 9.670 9.387 9.542 1,003,666 +0.00(+0.00%)
Dec 18, 2020 9.535 9.636 9.455 9.542 2,049,524 -0.03(-0.35%)
Dec 17, 2020 9.562 9.619 9.374 9.576 1,182,087 -0.02(-0.21%)
Dec 16, 2020 9.549 9.629 9.515 9.596 932,202 +0.07(+0.71%)
Dec 15, 2020 9.414 9.549 9.367 9.529 953,112 +0.17(+1.80%)
Dec 14, 2020 9.381 9.461 9.300 9.360 1,031,902 +0.03(+0.36%)
Dec 11, 2020 9.246 9.367 9.213 9.327 594,989 +0.03(+0.36%)
Dec 10, 2020 9.118 9.327 9.112 9.293 1,042,497 +0.09(+0.95%)
Dec 09, 2020 9.334 9.367 9.176 9.206 698,014 -0.07(-0.80%)
Dec 08, 2020 9.213 9.340 9.172 9.280 686,659 +0.05(+0.58%)
Dec 07, 2020 9.360 9.381 9.118 9.226 1,186,538 -0.13(-1.44%)
Dec 04, 2020 9.414 9.482 9.334 9.360 960,668 -0.01(-0.07%)
Dec 03, 2020 9.199 9.408 9.112 9.367 969,516 +0.17(+1.83%)
Dec 02, 2020 9.085 9.280 9.065 9.199 905,977 +0.09(+1.03%)
Dec 01, 2020 9.078 9.129 8.984 9.105 855,475 +0.13(+1.50%)
Nov 30, 2020 9.152 9.179 8.950 8.970 1,132,677 -0.18(-1.98%)
Nov 27, 2020 9.078 9.196 9.078 9.152 674,401 +0.11(+1.19%)
Nov 25, 2020 8.984 9.071 8.917 9.044 608,225 +0.07(+0.75%)
Nov 24, 2020 9.024 9.098 8.896 8.977 1,174,937 +0.14(+1.60%)
Nov 23, 2020 8.728 8.896 8.708 8.836 762,427 +0.17(+1.94%)
Nov 20, 2020 8.701 8.715 8.628 8.668 584,431 -0.06(-0.69%)
Nov 19, 2020 8.587 8.728 8.577 8.728 835,429 +0.17(+2.04%)
Nov 18, 2020 8.715 8.849 8.554 8.554 1,118,241 -0.15(-1.78%)
Nov 17, 2020 8.661 8.728 8.594 8.708 952,121 +0.04(+0.47%)
Nov 16, 2020 8.587 8.796 8.506 8.668 1,602,534 +0.31(+3.70%)
Nov 13, 2020 8.278 8.359 8.231 8.359 864,601 +0.11(+1.39%)
Nov 12, 2020 8.305 8.352 8.204 8.244 1,677,362 -0.09(-1.05%)
Nov 11, 2020 8.110 8.352 8.056 8.332 2,401,244 +0.28(+3.42%)
Nov 10, 2020 7.774 8.083 7.767 8.056 1,290,342 +0.33(+4.26%)
Nov 09, 2020 8.056 8.110 7.557 7.726 2,419,282 +0.06(+0.79%)
Nov 06, 2020 7.962 7.962 7.605 7.666 1,768,165 -0.24(-2.98%)
Nov 05, 2020 7.882 8.006 7.875 7.901 1,912,038 +0.10(+1.26%)
Nov 04, 2020 7.633 7.882 7.444 7.803 1,231,609 +0.12(+1.53%)
Nov 03, 2020 7.607 7.731 7.522 7.686 1,061,299 +0.18(+2.35%)
Nov 02, 2020 7.418 7.650 7.398 7.509 1,119,580 +0.19(+2.59%)
Oct 30, 2020 7.215 7.320 7.078 7.320 1,662,490 +0.01(+0.09%)
Oct 29, 2020 7.248 7.349 7.195 7.313 1,412,059 +0.04(+0.54%)
Oct 28, 2020 7.287 7.392 7.209 7.274 1,215,956 -0.14(-1.85%)
Oct 27, 2020 7.411 7.503 7.359 7.411 873,345 +0.03(+0.35%)
Oct 26, 2020 7.457 7.490 7.287 7.385 752,117 -0.15(-1.99%)
Oct 23, 2020 7.450 7.548 7.418 7.535 517,338 +0.16(+2.13%)
Oct 22, 2020 7.320 7.385 7.241 7.378 741,922 +0.04(+0.53%)
Oct 21, 2020 7.398 7.421 7.326 7.339 661,542 -0.06(-0.79%)
Oct 20, 2020 7.457 7.457 7.359 7.398 823,735 -0.01(-0.09%)
Oct 19, 2020 7.601 7.633 7.398 7.405 1,067,626 -0.20(-2.58%)
Oct 16, 2020 7.692 7.738 7.601 7.601 720,540 -0.13(-1.69%)
Oct 15, 2020 7.738 7.803 7.725 7.731 554,363 -0.07(-0.92%)
Oct 14, 2020 7.764 7.836 7.738 7.803 742,791 +0.04(+0.51%)
Oct 13, 2020 7.777 7.823 7.738 7.764 608,096 -0.05(-0.67%)
Oct 12, 2020 7.921 7.940 7.744 7.816 792,843 -0.05(-0.66%)
Oct 09, 2020 7.875 7.915 7.823 7.869 816,173 -0.01(-0.08%)
Oct 08, 2020 7.731 7.882 7.712 7.875 1,091,533 +0.16(+2.12%)
Oct 07, 2020 7.771 7.793 7.679 7.712 703,867 +0.02(+0.25%)
Oct 06, 2020 7.842 7.842 7.669 7.692 986,304 -0.09(-1.18%)
Oct 05, 2020 7.744 7.813 7.731 7.784 1,009,030 +0.10(+1.28%)
Oct 02, 2020 7.653 7.744 7.405 7.686 1,195,493 -0.07(-0.84%)
Oct 01, 2020 7.627 7.757 7.542 7.751 756,577 +0.19(+2.51%)
Sep 30, 2020 7.516 7.646 7.516 7.561 995,919 +0.06(+0.78%)
Sep 29, 2020 7.490 7.555 7.431 7.503 808,161 +0.01(+0.17%)
Sep 28, 2020 7.431 7.542 7.424 7.490 991,562 +0.12(+1.69%)
Sep 25, 2020 7.189 7.378 7.156 7.365 635,311 +0.18(+2.45%)
Sep 24, 2020 7.189 7.325 7.062 7.189 912,140 -0.01(-0.18%)
Sep 23, 2020 7.431 7.460 7.177 7.202 723,268 -0.23(-3.08%)
Sep 22, 2020 7.378 7.490 7.378 7.431 571,038 +0.07(+0.98%)
Sep 21, 2020 7.313 7.418 7.300 7.359 1,055,697 -0.16(-2.09%)
Sep 18, 2020 7.614 7.640 7.496 7.516 891,609 -0.04(-0.52%)
Sep 17, 2020 7.470 7.620 7.450 7.555 819,047 -0.12(-1.53%)
Sep 16, 2020 7.686 7.777 7.646 7.673 683,443 +0.00(+0.00%)
Sep 15, 2020 7.679 7.743 7.633 7.673 559,325 +0.04(+0.51%)
Sep 14, 2020 7.483 7.686 7.483 7.633 869,804 +0.16(+2.19%)
Sep 11, 2020 7.444 7.522 7.408 7.470 823,212 +0.09(+1.24%)
Sep 10, 2020 7.385 7.503 7.346 7.378 1,183,958 -0.01(-0.09%)
Sep 09, 2020 7.385 7.463 7.342 7.385 871,627 +0.10(+1.35%)
Sep 08, 2020 7.124 7.385 7.039 7.287 1,224,596 +0.15(+2.11%)
Sep 04, 2020 7.280 7.320 7.026 7.137 1,376,508 -0.08(-1.09%)
Sep 03, 2020 7.385 7.444 7.176 7.215 1,076,983 -0.19(-2.56%)
Sep 02, 2020 7.333 7.457 7.307 7.405 844,061 +0.03(+0.44%)
Sep 01, 2020 7.333 7.392 7.300 7.372 765,836 +0.04(+0.53%)
Aug 31, 2020 7.326 7.385 7.261 7.333 778,414 +0.01(+0.09%)
Aug 28, 2020 7.300 7.352 7.202 7.326 759,252 +0.08(+1.17%)
Aug 27, 2020 7.176 7.261 7.143 7.241 816,546 +0.06(+0.82%)
Aug 26, 2020 7.352 7.352 7.176 7.182 1,140,979 -0.10(-1.43%)
Aug 25, 2020 7.418 7.425 7.241 7.287 805,268 -0.08(-1.15%)
Aug 24, 2020 7.235 7.405 7.182 7.372 1,491,463 +0.19(+2.64%)
Aug 21, 2020 7.189 7.215 7.117 7.182 1,376,049 -0.01(-0.18%)
Aug 20, 2020 7.195 7.267 7.160 7.195 732,614 -0.06(-0.81%)
Aug 19, 2020 7.320 7.339 7.222 7.254 1,249,232 -0.07(-0.98%)
Aug 18, 2020 7.483 7.483 7.274 7.326 1,731,343 -0.18(-2.35%)
Aug 17, 2020 7.699 7.738 7.424 7.503 1,503,705 -0.11(-1.46%)
Aug 14, 2020 7.646 7.653 7.529 7.614 1,256,087 -0.06(-0.77%)
Aug 13, 2020 7.627 7.823 7.601 7.673 1,061,259 +0.03(+0.43%)
Aug 12, 2020 7.757 7.816 7.627 7.640 691,149 -0.02(-0.26%)
Aug 11, 2020 7.797 7.869 7.640 7.659 1,567,689 -0.14(-1.76%)
Aug 10, 2020 7.614 7.862 7.588 7.797 2,086,949 +0.20(+2.58%)
Aug 07, 2020 7.516 7.614 7.463 7.601 2,275,615 -0.01(-0.17%)
Aug 06, 2020 7.684 7.690 7.569 7.614 2,039,313 +0.01(+0.17%)
Aug 05, 2020 7.588 7.671 7.512 7.601 2,008,236 +0.20(+2.75%)
Aug 04, 2020 7.334 7.436 7.226 7.397 1,670,419 +0.06(+0.87%)
Aug 03, 2020 7.137 7.353 7.060 7.334 1,702,948 +0.31(+4.44%)
Jul 31, 2020 7.156 7.289 6.933 7.022 2,061,892 +0.01(+0.18%)
Jul 30, 2020 6.806 7.035 6.755 7.009 1,853,178 +0.14(+2.04%)
Jul 29, 2020 6.831 6.895 6.774 6.870 871,565 +0.08(+1.12%)
Jul 28, 2020 6.806 6.825 6.723 6.793 717,246 -0.03(-0.47%)
Jul 27, 2020 6.933 6.933 6.800 6.825 854,285 -0.10(-1.47%)
Jul 24, 2020 6.971 6.990 6.882 6.927 880,726 -0.06(-0.91%)
Jul 23, 2020 7.041 7.133 6.939 6.990 1,111,401 -0.04(-0.54%)
Jul 22, 2020 6.901 7.041 6.850 7.029 741,806 +0.15(+2.13%)
Jul 21, 2020 6.806 6.920 6.787 6.882 1,099,421 +0.08(+1.12%)
Jul 20, 2020 6.844 6.844 6.749 6.806 982,676 -0.02(-0.28%)
Jul 17, 2020 6.774 6.841 6.749 6.825 780,422 +0.06(+0.94%)
Jul 16, 2020 6.691 6.812 6.660 6.761 636,575 -0.01(-0.09%)
Jul 15, 2020 6.679 6.774 6.634 6.768 1,054,480 +0.17(+2.60%)
Jul 14, 2020 6.507 6.609 6.450 6.596 1,720,431 +0.10(+1.57%)
Jul 13, 2020 6.532 6.621 6.475 6.494 873,428 +0.04(+0.59%)
Jul 10, 2020 6.335 6.462 6.278 6.456 1,087,465 +0.08(+1.30%)
Jul 09, 2020 6.583 6.593 6.335 6.373 1,551,091 -0.21(-3.19%)
Jul 08, 2020 6.494 6.621 6.488 6.583 975,272 +0.10(+1.57%)
Jul 07, 2020 6.494 6.596 6.412 6.482 1,343,462 -0.09(-1.36%)
Jul 06, 2020 6.800 6.800 6.523 6.571 1,970,147 -0.06(-0.86%)
Jul 02, 2020 6.704 6.736 6.577 6.628 749,293 +0.06(+0.97%)
Jul 01, 2020 6.691 6.749 6.501 6.564 870,849 -0.10(-1.43%)
Jun 30, 2020 6.513 6.714 6.510 6.660 1,197,902 +0.15(+2.25%)
Jun 29, 2020 6.551 6.583 6.412 6.513 805,604 +0.04(+0.69%)
Jun 26, 2020 6.488 6.520 6.373 6.469 979,929 -0.06(-0.88%)
Jun 25, 2020 6.494 6.615 6.443 6.526 771,594 -0.04(-0.68%)
Jun 24, 2020 6.679 6.685 6.392 6.571 1,319,032 -0.15(-2.18%)
Jun 23, 2020 6.876 6.896 6.698 6.717 1,035,224 -0.08(-1.12%)
Jun 22, 2020 6.831 6.831 6.717 6.793 959,235 -0.09(-1.29%)
Jun 19, 2020 7.041 7.067 6.796 6.882 1,570,434 +0.10(+1.50%)
Jun 18, 2020 6.768 6.978 6.730 6.780 999,087 -0.04(-0.56%)
Jun 17, 2020 7.073 7.118 6.787 6.819 1,298,044 -0.20(-2.90%)
Jun 16, 2020 7.188 7.213 6.965 7.022 1,884,010 +0.06(+0.82%)
Jun 15, 2020 6.647 7.067 6.628 6.965 1,407,430 +0.03(+0.37%)
Jun 12, 2020 6.819 6.946 6.685 6.939 1,098,313 +0.39(+6.03%)
Jun 11, 2020 6.704 6.877 6.437 6.545 3,726,716 -0.54(-7.63%)
Jun 10, 2020 7.283 7.289 6.939 7.086 1,868,766 -0.22(-2.96%)
Jun 09, 2020 7.353 7.423 7.226 7.302 1,885,181 -0.22(-2.96%)
Jun 08, 2020 7.442 7.620 7.442 7.525 2,276,907 +0.21(+2.87%)
Jun 05, 2020 7.537 7.607 7.264 7.315 1,531,287 +0.01(+0.17%)
Jun 04, 2020 7.296 7.397 7.143 7.302 1,147,946 -0.08(-1.12%)
Jun 03, 2020 7.321 7.461 7.289 7.385 1,530,883 +0.18(+2.56%)
Jun 02, 2020 7.238 7.283 7.130 7.200 1,742,586 +0.01(+0.09%)
Jun 01, 2020 7.130 7.277 7.086 7.194 946,714 +0.11(+1.53%)
May 29, 2020 7.156 7.226 7.022 7.086 1,570,277 -0.14(-1.94%)
May 28, 2020 7.327 7.423 7.175 7.226 1,197,089 -0.07(-0.96%)
May 27, 2020 7.378 7.499 7.146 7.296 1,326,929 -0.03(-0.35%)
May 26, 2020 7.308 7.493 7.258 7.321 1,656,236 +0.23(+3.23%)
May 22, 2020 7.098 7.219 7.048 7.092 1,012,316 +0.01(+0.09%)
May 21, 2020 7.048 7.213 6.990 7.086 1,117,140 +0.10(+1.36%)
May 20, 2020 7.009 7.073 6.931 6.990 1,089,235 +0.06(+0.92%)
May 19, 2020 6.806 7.048 6.780 6.927 1,356,653 +0.13(+1.97%)
May 18, 2020 6.755 6.857 6.641 6.793 2,322,580 +0.21(+3.19%)
May 15, 2020 6.475 6.647 6.380 6.583 1,314,643 +0.01(+0.19%)
May 14, 2020 6.081 6.577 5.871 6.571 2,517,497 +0.25(+4.03%)
May 13, 2020 6.831 6.831 6.183 6.316 3,365,437 -0.52(-7.54%)
May 12, 2020 6.794 6.875 6.720 6.831 2,577,714 +0.07(+1.00%)
May 11, 2020 6.733 6.807 6.628 6.763 2,337,302 +0.02(+0.27%)
May 08, 2020 6.671 6.853 6.665 6.745 2,008,863 +0.09(+1.39%)
May 07, 2020 6.794 6.850 6.584 6.652 2,625,167 -0.06(-0.83%)
May 06, 2020 6.807 6.850 6.609 6.708 2,049,916 +0.02(+0.28%)
May 05, 2020 6.640 6.936 6.467 6.689 5,265,748 +0.55(+8.95%)
May 04, 2020 5.979 6.170 5.843 6.140 1,663,648 +0.05(+0.81%)
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.