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

- Apartments

Recent Quotes

My Watchlist

Indicators

Hercules Technology Growth Capital (NY: HTGC )

19.14 -0.08 (-0.44%)

Streaming Delayed Price Updated: 3:20 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	6.388	6.455	6.366	6.429	565,113	+0.07(+1.14%)
Apr 27, 2018	6.289	6.367	6.261	6.357	508,585	+0.09(+1.49%)
Apr 26, 2018	6.248	6.274	6.227	6.263	561,178	+0.02(+0.33%)
Apr 25, 2018	6.268	6.300	6.237	6.243	370,653	-0.03(-0.50%)
Apr 24, 2018	6.300	6.315	6.248	6.274	385,938	+0.01(+0.08%)
Apr 23, 2018	6.325	6.362	6.253	6.268	619,832	-0.05(-0.82%)
Apr 20, 2018	6.310	6.336	6.279	6.320	523,146	+0.00(+0.00%)
Apr 19, 2018	6.336	6.357	6.294	6.320	661,008	+0.00(+0.00%)
Apr 18, 2018	6.294	6.372	6.294	6.320	653,674	+0.02(+0.33%)
Apr 17, 2018	6.289	6.325	6.268	6.300	671,738	+0.03(+0.50%)
Apr 16, 2018	6.274	6.274	6.232	6.268	664,359	+0.02(+0.25%)
Apr 13, 2018	6.310	6.310	6.211	6.253	918,057	-0.04(-0.66%)
Apr 12, 2018	6.320	6.331	6.274	6.294	865,843	-0.01(-0.08%)
Apr 11, 2018	6.258	6.351	6.258	6.300	727,580	+0.03(+0.50%)
Apr 10, 2018	6.300	6.315	6.253	6.268	553,834	+0.01(+0.08%)
Apr 09, 2018	6.300	6.377	6.253	6.263	664,607	-0.02(-0.25%)
Apr 06, 2018	6.274	6.354	6.268	6.279	800,900	-0.05(-0.82%)
Apr 05, 2018	6.268	6.367	6.243	6.331	748,107	+0.08(+1.33%)
Apr 04, 2018	6.217	6.294	6.207	6.248	632,440	+0.01(+0.17%)
Apr 03, 2018	6.248	6.253	6.201	6.237	671,198	+0.02(+0.33%)
Apr 02, 2018	6.300	6.300	6.196	6.217	604,441	-0.06(-0.91%)
Mar 29, 2018		6.274	6.274	6.274	0	+0.04(+0.67%)
Mar 28, 2018	6.237	6.289	6.201	6.232	820,910	+0.02(+0.33%)
Mar 27, 2018	6.248	6.289	6.191	6.211	770,129	-0.03(-0.42%)
Mar 26, 2018	6.331	6.346	6.222	6.237	508,536	-0.03(-0.41%)
Mar 23, 2018	6.377	6.393	6.263	6.263	503,691	-0.11(-1.71%)
Mar 22, 2018	6.289	6.465	6.284	6.372	581,127	+0.08(+1.24%)
Mar 21, 2018	6.243	6.310	6.237	6.294	399,682	+0.04(+0.58%)
Mar 20, 2018	6.232	6.305	6.201	6.258	670,833	+0.03(+0.50%)
Mar 19, 2018	6.237	6.263	6.180	6.227	419,891	-0.01(-0.17%)
Mar 16, 2018	6.185	6.268	6.144	6.237	718,793	+0.07(+1.09%)
Mar 15, 2018	6.284	6.289	6.128	6.170	670,559	-0.10(-1.65%)
Mar 14, 2018	6.377	6.388	6.263	6.274	510,399	-0.10(-1.55%)
Mar 13, 2018	6.372	6.393	6.287	6.372	747,785	+0.02(+0.33%)
Mar 12, 2018	6.351	6.403	6.300	6.351	703,889	+0.00(+0.00%)
Mar 09, 2018	6.357	6.381	6.320	6.351	508,191	+0.03(+0.41%)
Mar 08, 2018	6.279	6.341	6.274	6.325	567,578	+0.08(+1.33%)
Mar 07, 2018			6.222	6.243	714,083	-0.07(-1.15%)
Mar 06, 2018	6.367	6.393	6.289	6.315	616,301	-0.05(-0.73%)
Mar 05, 2018	6.191	6.429	6.185	6.362	1,374,160	+0.18(+2.94%)
Mar 02, 2018	6.040	6.248	5.988	6.180	1,116,938	+0.18(+2.94%)
Mar 01, 2018	6.105	6.120	5.888	6.004	1,409,879	-0.08(-1.33%)
Feb 28, 2018	6.156	6.191	6.085	6.085	1,012,084	-0.06(-0.99%)
Feb 27, 2018	6.196	6.226	6.140	6.145	757,731	-0.05(-0.81%)
Feb 26, 2018	6.211	6.267	6.156	6.196	962,894	-0.03(-0.41%)
Feb 23, 2018	6.272	6.272	6.126	6.221	1,064,635	-0.05(-0.73%)
Feb 22, 2018	6.287	6.297	6.216	6.267	612,745	-0.01(-0.16%)
Feb 21, 2018	6.287	6.352	6.277	6.277	472,588	+0.02(+0.24%)
Feb 20, 2018	6.357	6.373	6.237	6.262	474,729	-0.11(-1.67%)
Feb 16, 2018		6.368	6.368	6.368	0	+0.09(+1.37%)
Feb 15, 2018	6.357	6.357	6.228	6.282	684,443	-0.06(-0.96%)
Feb 14, 2018	6.332	6.393	6.249	6.342	839,799	-0.01(-0.08%)
Feb 13, 2018	6.145	6.363	6.140	6.347	709,625	+0.08(+1.29%)
Feb 12, 2018	6.262	6.307	6.229	6.267	885,786	+0.04(+0.57%)
Feb 09, 2018	6.393	6.408	6.181	6.231	865,600	-0.11(-1.75%)
Feb 08, 2018	6.464	6.494	6.337	6.342	631,217	-0.11(-1.64%)
Feb 07, 2018	6.565	6.565	6.403	6.448	1,599,665	+0.11(+1.75%)
Feb 06, 2018	6.085	6.405	6.085	6.337	1,096,498	+0.15(+2.37%)
Feb 05, 2018	6.337	6.362	5.994	6.191	2,037,445	-0.21(-3.31%)
Feb 02, 2018	6.474	6.514	6.378	6.403	846,825	-0.15(-2.24%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hercules Technology Growth Capital (NY: HTGC )

Historical Prices