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 )

19.19 +0.12 (+0.63%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 17, 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 28, 2017 7.147 7.192 7.097 7.124 1,096,635 +0.00(+0.00%)
Apr 27, 2017 7.161 7.165 7.067 7.124 1,024,743 -0.02(-0.26%)
Apr 26, 2017 7.119 7.197 7.119 7.142 771,384 +0.03(+0.45%)
Apr 25, 2017 7.097 7.179 7.074 7.110 966,012 +0.05(+0.65%)
Apr 24, 2017 7.115 7.124 7.055 7.064 769,739 +0.02(+0.33%)
Apr 21, 2017 7.000 7.069 6.993 7.041 1,097,053 +0.06(+0.92%)
Apr 20, 2017 7.000 7.032 6.963 6.977 1,599,358 -0.01(-0.13%)
Apr 19, 2017 7.028 7.037 6.977 6.986 800,099 +0.01(+0.13%)
Apr 18, 2017 6.991 7.011 6.945 6.977 813,334 -0.01(-0.20%)
Apr 17, 2017 6.963 6.996 6.932 6.991 770,663 +0.06(+0.86%)
Apr 13, 2017 6.922 6.991 6.890 6.931 481,669 -0.00(-0.07%)
Apr 12, 2017 6.977 6.986 6.927 6.936 541,487 -0.03(-0.46%)
Apr 11, 2017 6.913 6.977 6.892 6.968 750,263 +0.05(+0.66%)
Apr 10, 2017 6.917 6.991 6.904 6.922 730,253 +0.03(+0.47%)
Apr 07, 2017 6.858 6.917 6.858 6.890 720,365 +0.00(+0.07%)
Apr 06, 2017 6.881 6.885 6.839 6.885 679,798 +0.02(+0.27%)
Apr 05, 2017 6.908 6.927 6.867 6.867 776,994 -0.04(-0.60%)
Apr 04, 2017 6.867 6.922 6.853 6.908 692,314 +0.00(+0.00%)
Apr 03, 2017 6.945 6.945 6.881 6.908 936,898 -0.04(-0.53%)
Mar 31, 2017 7.069 7.069 6.940 6.945 1,558,584 -0.11(-1.56%)
Mar 30, 2017 7.051 7.115 7.041 7.055 1,100,162 +0.03(+0.39%)
Mar 29, 2017 6.917 7.028 6.878 7.028 871,827 +0.11(+1.53%)
Mar 28, 2017 6.821 6.945 6.821 6.922 954,586 +0.11(+1.69%)
Mar 27, 2017 6.729 6.814 6.719 6.807 539,812 +0.01(+0.14%)
Mar 24, 2017 6.706 6.823 6.647 6.798 939,641 +0.07(+1.02%)
Mar 23, 2017 6.743 6.752 6.702 6.729 801,164 +0.01(+0.21%)
Mar 22, 2017 6.734 6.803 6.644 6.716 1,323,252 -0.02(-0.27%)
Mar 21, 2017 6.881 6.885 6.706 6.734 854,146 -0.11(-1.61%)
Mar 20, 2017 6.917 6.917 6.830 6.844 1,000,346 -0.08(-1.19%)
Mar 17, 2017 6.876 6.950 6.862 6.927 1,704,132 +0.06(+0.94%)
Mar 16, 2017 6.794 6.900 6.794 6.862 1,345,471 +0.06(+0.88%)
Mar 15, 2017 6.716 6.803 6.688 6.803 1,183,486 +0.12(+1.79%)
Mar 14, 2017 6.798 6.798 6.670 6.683 973,996 -0.13(-1.95%)
Mar 13, 2017 6.784 6.830 6.771 6.817 1,030,605 +0.07(+1.09%)
Mar 10, 2017 6.720 6.750 6.693 6.743 858,283 +0.06(+0.96%)
Mar 09, 2017 6.656 6.725 6.637 6.679 868,841 +0.01(+0.21%)
Mar 08, 2017 6.803 6.862 6.665 6.665 1,037,928 -0.14(-2.02%)
Mar 07, 2017 6.830 6.844 6.794 6.803 963,668 -0.01(-0.20%)
Mar 06, 2017 6.789 6.835 6.752 6.817 827,268 +0.01(+0.20%)
Mar 03, 2017 6.761 6.823 6.743 6.803 1,068,194 +0.05(+0.75%)
Mar 02, 2017 6.738 6.775 6.693 6.752 1,375,816 +0.01(+0.20%)
Mar 01, 2017 6.738 6.772 6.676 6.738 2,077,857 +0.08(+1.22%)
Feb 28, 2017 6.712 6.729 6.622 6.658 1,716,065 -0.04(-0.67%)
Feb 27, 2017 6.801 6.824 6.649 6.703 1,981,962 -0.09(-1.39%)
Feb 24, 2017 6.752 6.837 6.338 6.797 3,374,323 +0.08(+1.20%)
Feb 23, 2017 6.936 6.945 6.703 6.716 2,225,807 -0.22(-3.18%)
Feb 22, 2017 6.833 6.954 6.833 6.936 1,404,029 +0.07(+0.98%)
Feb 21, 2017 6.846 6.891 6.815 6.869 1,107,671 +0.05(+0.73%)
Feb 17, 2017 6.819 6.819 6.819 0 +0.03(+0.40%)
Feb 16, 2017 6.779 6.824 6.752 6.792 1,097,614 -0.00(-0.07%)
Feb 15, 2017 6.743 6.801 6.720 6.797 1,062,838 +0.08(+1.20%)
Feb 14, 2017 6.622 6.725 6.599 6.716 889,195 +0.11(+1.70%)
Feb 13, 2017 6.622 6.654 6.595 6.604 1,073,782 +0.01(+0.20%)
Feb 10, 2017 6.572 6.633 6.523 6.590 1,221,966 +0.08(+1.17%)
Feb 09, 2017 6.527 6.581 6.496 6.514 751,582 -0.02(-0.34%)
Feb 08, 2017 6.509 6.536 6.455 6.536 1,165,778 -0.03(-0.41%)
Feb 07, 2017 6.541 6.599 6.496 6.563 1,045,166 +0.04(+0.62%)
Feb 06, 2017 6.442 6.536 6.410 6.523 1,089,566 +0.03(+0.42%)
Feb 03, 2017 6.496 6.527 6.431 6.496 919,146 +0.07(+1.12%)
Feb 02, 2017 6.509 6.523 6.415 6.424 737,988 -0.12(-1.85%)
Feb 01, 2017 6.401 6.554 6.390 6.545 863,868 +0.19(+3.04%)
Jan 31, 2017 6.437 6.460 6.343 6.352 1,119,038 -0.12(-1.87%)
Jan 30, 2017 6.473 6.478 6.401 6.473 1,190,755 -0.00(-0.07%)
Jan 27, 2017 6.496 6.514 6.433 6.478 651,429 +0.00(+0.07%)
Jan 26, 2017 6.518 6.518 6.455 6.473 860,040 -0.04(-0.55%)
Jan 25, 2017 6.473 6.527 6.433 6.509 1,438,994 +0.09(+1.47%)
Jan 24, 2017 6.406 6.460 6.370 6.415 1,149,895 +0.03(+0.42%)
Jan 23, 2017 6.406 6.433 6.374 6.388 1,155,036 +0.02(+0.28%)
Jan 20, 2017 6.415 6.473 6.356 6.370 1,001,136 -0.04(-0.70%)
Jan 19, 2017 6.424 6.428 6.298 6.415 1,951,677 -0.06(-0.90%)
Jan 18, 2017 6.365 6.478 6.338 6.473 1,484,775 +0.11(+1.69%)
Jan 17, 2017 6.379 6.419 6.347 6.365 768,106 -0.01(-0.21%)
Jan 13, 2017 6.379 6.379 6.379 0 +0.03(+0.42%)
Jan 12, 2017 6.379 6.379 6.298 6.352 617,988 -0.04(-0.56%)
Jan 11, 2017 6.392 6.410 6.320 6.388 543,688 +0.00(+0.00%)
Jan 10, 2017 6.347 6.397 6.314 6.388 966,726 +0.04(+0.64%)
Jan 09, 2017 6.473 6.473 6.343 6.347 795,951 -0.13(-2.01%)
Jan 06, 2017 6.500 6.536 6.455 6.478 629,408 +0.00(+0.07%)
Jan 05, 2017 6.541 6.572 6.464 6.473 869,490 -0.05(-0.76%)
Jan 04, 2017 6.482 6.563 6.441 6.523 2,124,016 +0.06(+0.90%)
Jan 03, 2017 6.383 6.473 6.311 6.464 1,197,578 +0.12(+1.91%)
Dec 30, 2016 6.343 6.343 6.343 0 -0.03(-0.42%)
Dec 29, 2016 6.352 6.397 6.338 6.370 522,401 +0.04(+0.57%)
Dec 28, 2016 6.410 6.446 6.329 6.334 538,416 -0.07(-1.12%)
Dec 27, 2016 6.293 6.410 6.289 6.406 809,852 +0.12(+1.86%)
Dec 23, 2016 6.289 6.289 6.289 0 +0.09(+1.52%)
Dec 22, 2016 6.204 6.204 6.156 6.195 627,377 -0.01(-0.14%)
Dec 21, 2016 6.213 6.219 6.170 6.204 587,142 +0.00(+0.07%)
Dec 20, 2016 6.213 6.221 6.132 6.199 759,335 +0.00(+0.07%)
Dec 19, 2016 6.078 6.217 6.064 6.195 1,394,792 +0.15(+2.45%)
Dec 16, 2016 6.069 6.123 6.033 6.046 2,579,268 -0.03(-0.52%)
Dec 15, 2016 6.015 6.091 6.015 6.078 954,981 +0.06(+0.97%)
Dec 14, 2016 6.046 6.064 6.010 6.019 823,709 -0.02(-0.30%)
Dec 13, 2016 6.105 6.114 5.988 6.037 1,062,015 -0.04(-0.67%)
Dec 12, 2016 6.145 6.174 6.033 6.078 1,083,488 -0.07(-1.10%)
Dec 09, 2016 6.172 6.172 6.096 6.145 1,092,444 -0.03(-0.51%)
Dec 08, 2016 6.123 6.192 6.064 6.177 855,524 +0.07(+1.10%)
Dec 07, 2016 6.100 6.136 6.064 6.109 744,715 -0.01(-0.22%)
Dec 06, 2016 6.145 6.172 6.078 6.123 868,077 -0.05(-0.87%)
Dec 05, 2016 6.127 6.177 6.100 6.177 929,027 +0.09(+1.40%)
Dec 02, 2016 6.132 6.159 6.064 6.091 586,014 -0.07(-1.17%)
Dec 01, 2016 6.172 6.228 6.127 6.163 710,884 +0.02(+0.37%)
Nov 30, 2016 6.204 6.226 6.105 6.141 687,298 -0.05(-0.80%)
Nov 29, 2016 6.186 6.204 6.168 6.190 602,405 +0.00(+0.07%)
Nov 28, 2016 6.226 6.239 6.145 6.186 732,727 -0.04(-0.65%)
Nov 25, 2016 6.154 6.226 6.107 6.226 557,167 +0.09(+1.47%)
Nov 23, 2016 6.136 6.136 6.136 0 +0.01(+0.15%)
Nov 22, 2016 6.186 6.192 6.118 6.127 709,770 -0.04(-0.58%)
Nov 21, 2016 6.248 6.257 6.143 6.163 2,085,863 -0.04(-0.72%)
Nov 18, 2016 6.136 6.208 6.096 6.208 853,631 +0.09(+1.39%)
Nov 17, 2016 6.105 6.145 6.087 6.123 718,428 +0.04(+0.59%)
Nov 16, 2016 6.055 6.123 6.055 6.087 508,509 +0.00(+0.07%)
Nov 15, 2016 6.132 6.132 6.037 6.082 479,510 -0.05(-0.88%)
Nov 14, 2016 6.082 6.181 6.082 6.136 478,380 +0.04(+0.74%)
Nov 11, 2016 6.006 6.118 6.006 6.091 513,112 +0.05(+0.89%)
Nov 10, 2016 6.006 6.060 5.979 6.037 637,980 +0.08(+1.28%)
Nov 09, 2016 5.682 5.981 5.619 5.961 1,007,607 +0.17(+2.95%)
Nov 08, 2016 5.772 5.803 5.715 5.790 814,844 +0.01(+0.15%)
Nov 07, 2016 5.693 5.816 5.693 5.781 842,718 +0.12(+2.09%)
Nov 04, 2016 5.759 5.821 5.645 5.663 1,019,185 -0.04(-0.62%)
Nov 03, 2016 5.926 5.935 5.674 5.698 1,056,787 -0.24(-3.99%)
Nov 02, 2016 5.970 6.049 5.930 5.935 492,837 -0.06(-1.02%)
Nov 01, 2016 6.075 6.075 5.979 5.996 715,353 -0.02(-0.36%)
Oct 31, 2016 6.062 6.062 6.014 6.018 654,071 -0.02(-0.36%)
Oct 28, 2016 5.970 6.049 5.952 6.040 900,431 +0.08(+1.40%)
Oct 27, 2016 5.979 5.987 5.957 5.957 1,048,167 +0.00(+0.00%)
Oct 26, 2016 5.935 5.983 5.926 5.957 729,632 -0.00(-0.07%)
Oct 25, 2016 5.970 5.970 5.926 5.961 711,339 -0.01(-0.22%)
Oct 24, 2016 5.983 5.996 5.957 5.974 476,959 +0.00(+0.00%)
Oct 21, 2016 5.944 5.983 5.922 5.974 367,064 +0.05(+0.81%)
Oct 20, 2016 5.970 5.970 5.900 5.926 410,879 -0.06(-1.03%)
Oct 19, 2016 5.944 5.992 5.934 5.987 706,150 +0.05(+0.81%)
Oct 18, 2016 5.926 5.950 5.908 5.939 406,145 +0.04(+0.67%)
Oct 17, 2016 5.895 5.922 5.882 5.900 640,256 -0.02(-0.37%)
Oct 14, 2016 5.922 5.952 5.904 5.922 425,360 +0.02(+0.30%)
Oct 13, 2016 5.922 5.930 5.891 5.904 547,292 -0.04(-0.59%)
Oct 12, 2016 5.957 5.965 5.922 5.939 625,330 -0.01(-0.15%)
Oct 11, 2016 5.974 5.987 5.939 5.948 584,641 -0.03(-0.44%)
Oct 10, 2016 6.001 6.014 5.970 5.974 393,927 -0.00(-0.07%)
Oct 07, 2016 5.992 5.992 5.957 5.979 664,607 +0.00(+0.00%)
Oct 06, 2016 5.974 5.979 5.922 5.979 574,165 +0.00(+0.07%)
Oct 05, 2016 5.974 5.987 5.952 5.974 685,929 +0.04(+0.59%)
Oct 04, 2016 5.983 5.992 5.917 5.939 700,732 -0.03(-0.51%)
Oct 03, 2016 5.979 6.005 5.930 5.970 730,127 +0.02(+0.30%)
Sep 30, 2016 5.948 6.005 5.939 5.952 1,027,945 +0.04(+0.59%)
Sep 29, 2016 5.935 5.961 5.887 5.917 753,292 -0.00(-0.07%)
Sep 28, 2016 5.917 5.935 5.871 5.922 737,300 +0.02(+0.30%)
Sep 27, 2016 5.873 5.970 5.843 5.904 917,335 +0.05(+0.82%)
Sep 26, 2016 5.856 5.887 5.825 5.856 898,076 +0.02(+0.38%)
Sep 23, 2016 5.838 5.843 5.816 5.834 606,714 -0.01(-0.15%)
Sep 22, 2016 5.891 5.891 5.825 5.843 540,173 +0.00(+0.08%)
Sep 21, 2016 5.869 5.873 5.821 5.838 504,396 +0.00(+0.08%)
Sep 20, 2016 5.851 5.851 5.803 5.834 520,454 +0.00(+0.00%)
Sep 19, 2016 5.856 5.878 5.794 5.834 571,030 +0.00(+0.00%)
Sep 16, 2016 5.908 5.926 5.825 5.834 677,535 -0.07(-1.12%)
Sep 15, 2016 5.891 5.917 5.851 5.900 479,490 +0.04(+0.67%)
Sep 14, 2016 5.878 5.895 5.799 5.860 554,824 +0.04(+0.75%)
Sep 13, 2016 5.882 5.904 5.799 5.816 498,323 -0.07(-1.12%)
Sep 12, 2016 5.922 5.926 5.781 5.882 1,024,593 -0.06(-0.96%)
Sep 09, 2016 6.023 6.023 5.935 5.939 617,965 -0.08(-1.31%)
Sep 08, 2016 5.974 6.053 5.974 6.018 491,999 +0.01(+0.15%)
Sep 07, 2016 6.045 6.049 5.961 6.009 631,142 -0.02(-0.36%)
Sep 06, 2016 6.045 6.058 5.992 6.031 492,315 -0.01(-0.15%)
Sep 02, 2016 6.009 6.040 6.040 6.040 382,717 +0.03(+0.51%)
Sep 01, 2016 5.996 6.058 5.930 6.009 560,088 +0.01(+0.22%)
Aug 31, 2016 6.071 6.093 5.966 5.996 679,606 -0.08(-1.30%)
Aug 30, 2016 6.040 6.093 5.987 6.075 596,200 +0.05(+0.80%)
Aug 29, 2016 6.005 6.045 5.979 6.027 713,405 +0.07(+1.10%)
Aug 26, 2016 5.935 5.981 5.922 5.961 686,365 +0.02(+0.30%)
Aug 25, 2016 6.014 6.014 5.930 5.944 554,555 -0.07(-1.24%)
Aug 24, 2016 6.067 6.067 5.948 6.018 662,310 -0.01(-0.15%)
Aug 23, 2016 6.124 6.124 6.018 6.027 718,533 -0.08(-1.29%)
Aug 22, 2016 6.053 6.110 6.037 6.106 885,498 +0.06(+1.02%)
Aug 19, 2016 6.049 6.053 6.014 6.045 370,536 +0.01(+0.15%)
Aug 18, 2016 5.996 6.084 5.992 6.036 748,818 +0.04(+0.66%)
Aug 17, 2016 6.001 6.009 5.974 5.996 513,556 +0.04(+0.59%)
Aug 16, 2016 5.987 6.014 5.957 5.961 470,202 -0.03(-0.51%)
Aug 15, 2016 6.027 6.027 5.974 5.992 668,591 -0.02(-0.36%)
Aug 12, 2016 6.018 6.036 5.992 6.014 566,399 +0.00(+0.00%)
Aug 11, 2016 6.014 6.062 5.979 6.014 825,571 +0.02(+0.29%)
Aug 10, 2016 6.009 6.009 5.906 5.996 1,091,429 -0.01(-0.21%)
Aug 09, 2016 5.928 6.009 5.904 6.009 1,270,573 +0.09(+1.52%)
Aug 08, 2016 5.889 6.005 5.876 5.919 940,648 +0.05(+0.88%)
Aug 05, 2016 5.730 5.910 5.730 5.868 966,185 +0.12(+2.01%)
Aug 04, 2016 5.803 5.803 5.747 5.752 751,228 -0.03(-0.59%)
Aug 03, 2016 5.726 5.816 5.709 5.786 1,141,242 +0.06(+1.13%)
Aug 02, 2016 5.730 5.769 5.696 5.722 537,216 -0.01(-0.15%)
Aug 01, 2016 5.700 5.730 5.661 5.730 608,319 +0.04(+0.68%)
Jul 29, 2016 5.606 5.700 5.580 5.692 635,710 +0.09(+1.61%)
Jul 28, 2016 5.627 5.640 5.580 5.601 442,003 -0.01(-0.23%)
Jul 27, 2016 5.610 5.647 5.589 5.614 425,058 +0.01(+0.15%)
Jul 26, 2016 5.558 5.619 5.528 5.606 529,065 +0.05(+0.85%)
Jul 25, 2016 5.623 5.627 5.494 5.558 1,199,482 -0.10(-1.75%)
Jul 22, 2016 5.614 5.657 5.610 5.657 387,398 +0.05(+0.92%)
Jul 21, 2016 5.631 5.644 5.550 5.606 529,391 -0.03(-0.46%)
Jul 20, 2016 5.606 5.644 5.550 5.631 468,232 +0.05(+0.92%)
Jul 19, 2016 5.528 5.601 5.507 5.580 656,175 +0.06(+1.09%)
Jul 18, 2016 5.468 5.537 5.460 5.520 430,499 +0.06(+1.10%)
Jul 15, 2016 5.434 5.460 5.395 5.460 430,734 +0.04(+0.79%)
Jul 14, 2016 5.451 5.451 5.374 5.417 558,634 -0.00(-0.08%)
Jul 13, 2016 5.370 5.449 5.365 5.421 386,773 +0.02(+0.32%)
Jul 12, 2016 5.417 5.443 5.395 5.404 611,315 +0.02(+0.32%)
Jul 11, 2016 5.391 5.408 5.357 5.387 487,944 +0.02(+0.40%)
Jul 08, 2016 5.370 5.352 5.352 5.365 427,819 +0.01(+0.24%)
Jul 07, 2016 5.335 5.365 5.294 5.352 681,318 +0.02(+0.32%)
Jul 06, 2016 5.370 5.370 5.292 5.335 499,966 -0.03(-0.64%)
Jul 05, 2016 5.310 5.408 5.305 5.370 674,806 +0.04(+0.72%)
Jul 01, 2016 5.331 5.331 5.331 5.331 365,775 +0.00(+0.00%)
Jun 30, 2016 5.288 5.335 5.245 5.331 736,105 +0.06(+1.14%)
Jun 29, 2016 5.314 5.327 5.224 5.271 504,115 +0.06(+1.24%)
Jun 28, 2016 5.172 5.237 5.138 5.207 406,835 +0.10(+2.02%)
Jun 27, 2016 5.134 5.155 5.086 5.103 512,253 -0.09(-1.82%)
Jun 24, 2016 5.151 5.245 5.142 5.198 472,770 -0.04(-0.82%)
Jun 23, 2016 5.258 5.279 5.215 5.241 331,222 +0.03(+0.58%)
Jun 22, 2016 5.224 5.258 5.198 5.211 399,946 +0.00(+0.00%)
Jun 21, 2016 5.211 5.241 5.198 5.211 341,645 -0.02(-0.41%)
Jun 20, 2016 5.271 5.315 5.228 5.232 642,052 +0.02(+0.33%)
Jun 17, 2016 5.232 5.252 5.185 5.215 531,648 -0.01(-0.25%)
Jun 16, 2016 5.134 5.228 5.129 5.228 624,290 +0.06(+1.25%)
Jun 15, 2016 5.116 5.211 5.112 5.164 402,413 +0.05(+0.92%)
Jun 14, 2016 5.116 5.169 5.091 5.116 440,861 -0.05(-0.91%)
Jun 13, 2016 5.215 5.232 5.142 5.164 526,618 -0.07(-1.39%)
Jun 10, 2016 5.194 5.262 5.176 5.237 526,630 +0.00(+0.00%)
Jun 09, 2016 5.271 5.271 5.164 5.237 586,596 -0.05(-0.89%)
Jun 08, 2016 5.292 5.318 5.254 5.284 321,686 -0.01(-0.16%)
Jun 07, 2016 5.284 5.327 5.258 5.292 532,189 +0.00(+0.00%)
Jun 06, 2016 5.297 5.335 5.279 5.292 284,431 +0.00(+0.00%)
Jun 03, 2016 5.310 5.318 5.257 5.292 240,857 -0.02(-0.40%)
Jun 02, 2016 5.305 5.340 5.249 5.314 390,797 -0.01(-0.16%)
Jun 01, 2016 5.237 5.344 5.219 5.322 383,717 +0.06(+1.06%)
May 31, 2016 5.327 5.344 5.245 5.267 425,375 -0.06(-1.13%)
May 27, 2016 5.318 5.327 5.327 5.327 333,624 +0.01(+0.16%)
May 26, 2016 5.335 5.344 5.249 5.318 378,423 -0.02(-0.32%)
May 25, 2016 5.284 5.344 5.284 5.335 660,385 +0.05(+0.97%)
May 24, 2016 5.228 5.288 5.211 5.284 930,427 +0.10(+1.90%)
May 23, 2016 5.202 5.245 5.164 5.185 830,415 +0.06(+1.17%)
May 20, 2016 5.056 5.176 5.056 5.125 410,553 +0.09(+1.70%)
May 19, 2016 5.108 5.119 4.958 5.039 467,365 -0.08(-1.59%)
May 18, 2016 5.112 5.185 5.082 5.121 506,729 +0.01(+0.25%)
May 17, 2016 5.065 5.176 5.048 5.108 524,302 +0.04(+0.76%)
May 16, 2016 5.086 5.121 5.052 5.069 358,548 -0.01(-0.17%)
May 13, 2016 5.091 5.129 5.035 5.078 546,317 -0.04(-0.84%)
May 12, 2016 5.172 5.228 5.056 5.121 847,266 -0.03(-0.67%)
May 11, 2016 5.126 5.184 5.103 5.155 716,991 +0.03(+0.57%)
May 10, 2016 5.025 5.138 5.017 5.126 722,230 +0.13(+2.60%)
May 09, 2016 4.983 5.055 4.916 4.996 874,362 +0.02(+0.42%)
May 06, 2016 5.063 5.092 4.908 4.975 800,784 -0.03(-0.50%)
May 05, 2016 4.950 5.021 4.904 5.000 966,673 +0.02(+0.34%)
May 04, 2016 4.975 5.013 4.904 4.983 467,362 -0.02(-0.42%)
May 03, 2016 4.979 5.017 4.854 5.004 859,487 -0.02(-0.33%)
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.