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 )

19.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 29, 2016 5.265 5.312 5.188 5.265 489,494 +0.01(+0.16%)
Apr 28, 2016 5.308 5.321 5.218 5.256 526,874 -0.06(-1.05%)
Apr 27, 2016 5.265 5.329 5.252 5.312 394,651 +0.05(+0.90%)
Apr 26, 2016 5.230 5.316 5.230 5.265 306,156 +0.04(+0.74%)
Apr 25, 2016 5.222 5.243 5.183 5.226 237,656 +0.00(+0.08%)
Apr 22, 2016 5.222 5.273 5.209 5.222 200,171 +0.02(+0.33%)
Apr 21, 2016 5.256 5.278 5.166 5.205 382,604 -0.03(-0.66%)
Apr 20, 2016 5.192 5.269 5.183 5.239 308,077 +0.05(+0.99%)
Apr 19, 2016 5.188 5.222 5.158 5.188 416,376 +0.01(+0.25%)
Apr 18, 2016 5.209 5.235 5.162 5.175 683,160 -0.05(-0.90%)
Apr 15, 2016 5.179 5.239 5.162 5.222 394,129 +0.02(+0.33%)
Apr 14, 2016 5.295 5.329 5.170 5.205 654,786 -0.11(-2.02%)
Apr 13, 2016 5.329 5.351 5.265 5.312 470,919 -0.01(-0.16%)
Apr 12, 2016 5.286 5.329 5.269 5.321 571,104 +0.03(+0.65%)
Apr 11, 2016 5.256 5.295 5.242 5.286 628,273 +0.04(+0.74%)
Apr 08, 2016 5.243 5.282 5.200 5.248 489,636 +0.08(+1.49%)
Apr 07, 2016 5.179 5.239 5.145 5.170 426,545 -0.02(-0.33%)
Apr 06, 2016 5.136 5.256 5.136 5.188 569,703 +0.05(+0.92%)
Apr 05, 2016 5.097 5.183 5.085 5.140 569,465 +0.02(+0.33%)
Apr 04, 2016 5.278 5.282 5.115 5.123 802,237 -0.16(-3.01%)
Apr 01, 2016 5.153 5.295 5.125 5.282 728,688 +0.13(+2.50%)
Mar 31, 2016 5.170 5.192 5.140 5.153 1,035,488 -0.02(-0.33%)
Mar 30, 2016 5.149 5.188 5.067 5.170 979,606 +0.04(+0.75%)
Mar 29, 2016 5.059 5.149 5.020 5.132 829,896 +0.05(+1.01%)
Mar 28, 2016 5.037 5.097 4.960 5.080 1,329,675 +0.04(+0.85%)
Mar 24, 2016 4.956 5.037 5.037 5.037 593,832 +0.07(+1.38%)
Mar 23, 2016 4.977 5.012 4.960 4.969 702,141 -0.01(-0.17%)
Mar 22, 2016 4.883 4.999 4.853 4.977 884,432 +0.07(+1.40%)
Mar 21, 2016 4.810 4.926 4.810 4.909 369,870 +0.09(+1.96%)
Mar 18, 2016 4.904 4.943 4.810 4.814 1,116,676 -0.06(-1.32%)
Mar 17, 2016 4.870 4.943 4.853 4.879 742,427 +0.02(+0.35%)
Mar 16, 2016 4.887 4.930 4.844 4.861 457,152 -0.02(-0.44%)
Mar 15, 2016 4.917 4.964 4.870 4.883 712,479 -0.04(-0.87%)
Mar 14, 2016 4.922 5.012 4.896 4.926 882,087 +0.03(+0.70%)
Mar 11, 2016 4.900 4.934 4.849 4.891 618,958 +0.01(+0.18%)
Mar 10, 2016 4.801 4.889 4.763 4.883 352,791 +0.12(+2.43%)
Mar 09, 2016 4.922 4.937 4.763 4.767 1,659,867 -0.13(-2.63%)
Mar 08, 2016 4.930 4.952 4.840 4.896 1,687,666 -0.04(-0.87%)
Mar 07, 2016 4.810 4.956 4.806 4.939 808,201 +0.12(+2.58%)
Mar 04, 2016 4.814 4.970 4.814 4.814 797,051 -0.01(-0.27%)
Mar 03, 2016 4.750 4.843 4.677 4.827 416,752 +0.07(+1.44%)
Mar 02, 2016 4.692 4.758 4.625 4.758 581,934 +0.07(+1.51%)
Mar 01, 2016 4.696 4.750 4.637 4.688 589,262 +0.03(+0.72%)
Feb 29, 2016 4.592 4.667 4.529 4.654 1,216,708 +0.06(+1.36%)
Feb 26, 2016 4.491 4.683 4.429 4.592 1,980,195 +0.13(+2.90%)
Feb 25, 2016 4.316 4.487 4.316 4.462 670,937 +0.14(+3.29%)
Feb 24, 2016 4.262 4.345 4.153 4.320 407,970 +0.00(+0.00%)
Feb 23, 2016 4.320 4.337 4.266 4.320 460,259 +0.01(+0.19%)
Feb 22, 2016 4.462 4.466 4.283 4.312 825,680 -0.04(-0.96%)
Feb 19, 2016 4.379 4.420 4.308 4.354 565,648 -0.05(-1.23%)
Feb 18, 2016 4.445 4.470 4.366 4.408 310,196 -0.03(-0.56%)
Feb 17, 2016 4.337 4.470 4.324 4.433 515,783 +0.13(+2.91%)
Feb 16, 2016 4.374 4.389 4.283 4.308 574,641 -0.03(-0.58%)
Feb 12, 2016 4.203 4.333 4.333 4.333 645,888 +0.15(+3.49%)
Feb 11, 2016 4.212 4.262 4.141 4.187 837,714 -0.08(-1.95%)
Feb 10, 2016 4.341 4.362 4.253 4.270 647,098 -0.04(-0.87%)
Feb 09, 2016 4.278 4.349 4.233 4.308 630,581 -0.02(-0.39%)
Feb 08, 2016 4.437 4.466 4.316 4.324 865,880 -0.18(-3.99%)
Feb 05, 2016 4.483 4.575 4.475 4.504 450,207 +0.01(+0.19%)
Feb 04, 2016 4.441 4.525 4.412 4.495 629,649 +0.07(+1.51%)
Feb 03, 2016 4.441 4.491 4.278 4.429 567,492 +0.00(+0.09%)
Feb 02, 2016 4.500 4.500 4.420 4.425 688,194 -0.12(-2.66%)
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.