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 )

19.45 +0.09 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
May 02, 2016 5.138 5.142 4.996 5.021 592,632 -0.11(-2.20%)
Apr 29, 2016 5.134 5.180 5.059 5.134 501,956 +0.01(+0.16%)
Apr 28, 2016 5.176 5.188 5.088 5.126 540,288 -0.05(-1.05%)
Apr 27, 2016 5.134 5.197 5.122 5.180 404,698 +0.05(+0.90%)
Apr 26, 2016 5.101 5.184 5.101 5.134 313,951 +0.04(+0.74%)
Apr 25, 2016 5.092 5.113 5.055 5.096 243,706 +0.00(+0.08%)
Apr 22, 2016 5.092 5.142 5.080 5.092 205,267 +0.02(+0.33%)
Apr 21, 2016 5.126 5.147 5.038 5.075 392,345 -0.03(-0.66%)
Apr 20, 2016 5.063 5.138 5.055 5.109 315,920 +0.05(+0.99%)
Apr 19, 2016 5.059 5.092 5.029 5.059 426,977 +0.01(+0.25%)
Apr 18, 2016 5.080 5.105 5.034 5.046 700,553 -0.05(-0.90%)
Apr 15, 2016 5.050 5.109 5.034 5.092 404,163 +0.02(+0.33%)
Apr 14, 2016 5.163 5.197 5.042 5.075 671,456 -0.10(-2.02%)
Apr 13, 2016 5.197 5.218 5.134 5.180 482,908 -0.01(-0.16%)
Apr 12, 2016 5.155 5.197 5.138 5.188 585,644 +0.03(+0.65%)
Apr 11, 2016 5.126 5.163 5.111 5.155 644,268 +0.04(+0.74%)
Apr 08, 2016 5.113 5.151 5.071 5.117 502,102 +0.08(+1.49%)
Apr 07, 2016 5.050 5.109 5.017 5.042 437,404 -0.02(-0.33%)
Apr 06, 2016 5.009 5.126 5.009 5.059 584,207 +0.05(+0.92%)
Apr 05, 2016 4.971 5.055 4.958 5.013 583,963 +0.02(+0.34%)
Apr 04, 2016 5.147 5.151 4.988 4.996 822,661 -0.15(-3.01%)
Apr 01, 2016 5.025 5.163 4.998 5.151 747,240 +0.13(+2.50%)
Mar 31, 2016 5.042 5.063 5.013 5.025 1,061,851 -0.02(-0.33%)
Mar 30, 2016 5.021 5.059 4.942 5.042 1,004,546 +0.04(+0.75%)
Mar 29, 2016 4.933 5.021 4.896 5.004 851,025 +0.05(+1.01%)
Mar 28, 2016 4.912 4.971 4.837 4.954 1,363,528 +0.04(+0.85%)
Mar 24, 2016 4.833 4.912 4.912 4.912 608,950 +0.07(+1.38%)
Mar 23, 2016 4.854 4.887 4.837 4.845 720,017 -0.01(-0.17%)
Mar 22, 2016 4.762 4.875 4.732 4.854 906,949 +0.07(+1.40%)
Mar 21, 2016 4.691 4.804 4.691 4.787 379,286 +0.09(+1.96%)
Mar 18, 2016 4.783 4.820 4.691 4.695 1,145,106 -0.06(-1.32%)
Mar 17, 2016 4.749 4.820 4.732 4.757 761,329 +0.02(+0.35%)
Mar 16, 2016 4.766 4.808 4.724 4.741 468,791 -0.02(-0.44%)
Mar 15, 2016 4.795 4.841 4.749 4.762 730,618 -0.04(-0.87%)
Mar 14, 2016 4.799 4.887 4.774 4.804 904,544 +0.03(+0.70%)
Mar 11, 2016 4.778 4.812 4.728 4.770 634,716 +0.01(+0.18%)
Mar 10, 2016 4.682 4.768 4.645 4.762 361,773 +0.11(+2.43%)
Mar 09, 2016 4.799 4.814 4.645 4.649 1,702,126 -0.13(-2.63%)
Mar 08, 2016 4.808 4.829 4.720 4.774 1,730,633 -0.04(-0.87%)
Mar 07, 2016 4.691 4.833 4.687 4.816 828,777 +0.12(+2.58%)
Mar 04, 2016 4.695 4.847 4.695 4.695 817,343 -0.01(-0.27%)
Mar 03, 2016 4.632 4.722 4.561 4.707 427,362 +0.07(+1.44%)
Mar 02, 2016 4.575 4.640 4.510 4.640 596,749 +0.07(+1.51%)
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.