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 )

19.75 -0.04 (-0.18%)

Streaming Delayed Price Updated: 12:24 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	5.935	5.954	5.872	5.877	1,217,877	-0.05(-0.89%)
Aug 30, 2017	5.935	5.954	5.908	5.930	704,938	-0.00(-0.08%)
Aug 29, 2017	5.925	6.002	5.920	5.935	783,893	-0.05(-0.88%)
Aug 28, 2017	6.012	6.123	5.964	5.988	609,544	+0.00(+0.00%)
Aug 25, 2017		6.036	5.988	5.988	673,543	-0.00(-0.08%)
Aug 24, 2017	5.998	6.036	5.988	5.993	829,508	-0.00(-0.08%)
Aug 23, 2017	5.998	6.031	5.973	5.998	627,038	-0.01(-0.24%)
Aug 22, 2017	6.026	6.060	6.002	6.012	661,044	+0.00(+0.00%)
Aug 21, 2017	6.079	6.089	5.993	6.012	1,036,169	-0.02(-0.40%)
Aug 18, 2017	6.099	6.132	6.002	6.036	806,468	-0.07(-1.18%)
Aug 17, 2017	6.152	6.210	6.099	6.108	793,652	-0.01(-0.24%)
Aug 16, 2017	6.166	6.224	6.113	6.123	959,512	-0.05(-0.78%)
Aug 15, 2017	6.219	6.229	6.171	6.171	685,979	-0.05(-0.85%)
Aug 14, 2017	6.132	6.234	6.128	6.224	716,135	+0.12(+1.97%)
Aug 11, 2017	6.094	6.127	6.012	6.104	1,321,288	-0.04(-0.63%)
Aug 10, 2017	6.234	6.311	6.094	6.142	1,500,461	-0.15(-2.37%)
Aug 09, 2017	6.235	6.310	6.211	6.291	1,324,085	+0.07(+1.06%)
Aug 08, 2017	6.254	6.320	6.221	6.226	1,250,636	+0.02(+0.38%)
Aug 07, 2017	6.094	6.230	6.084	6.202	1,391,528	+0.19(+3.13%)
Aug 04, 2017	6.004	6.089	5.835	6.014	3,688,364	-0.26(-4.13%)
Aug 03, 2017	6.268	6.310	6.258	6.273	491,059	-0.01(-0.15%)
Aug 02, 2017	6.310	6.310	6.268	6.282	271,875	-0.02(-0.37%)
Aug 01, 2017	6.315	6.320	6.263	6.306	453,138	+0.03(+0.45%)
Jul 31, 2017	6.258	6.296	6.249	6.277	428,378	+0.02(+0.30%)
Jul 28, 2017	6.291	6.306	6.240	6.258	432,584	+0.00(+0.00%)
Jul 27, 2017	6.254	6.301	6.240	6.258	565,268	+0.01(+0.23%)
Jul 26, 2017	6.235	6.296	6.235	6.244	476,278	+0.00(+0.08%)
Jul 25, 2017	6.254	6.301	6.160	6.240	1,268,404	-0.01(-0.23%)
Jul 24, 2017	6.254	6.291	6.228	6.254	520,133	+0.00(+0.00%)
Jul 21, 2017	6.254	6.296	6.235	6.254	423,218	-0.00(-0.08%)
Jul 20, 2017	6.296	6.306	6.244	6.258	423,571	-0.02(-0.30%)
Jul 19, 2017	6.306	6.310	6.221	6.277	710,380	-0.04(-0.67%)
Jul 18, 2017	6.348	6.362	6.282	6.320	709,779	-0.03(-0.52%)
Jul 17, 2017	6.315	6.371	6.315	6.353	490,451	+0.03(+0.45%)
Jul 14, 2017	6.343	6.371	6.306	6.324	497,219	-0.02(-0.30%)
Jul 13, 2017	6.273	6.343	6.268	6.343	732,662	+0.05(+0.75%)
Jul 12, 2017	6.282	6.325	6.254	6.296	504,470	+0.04(+0.68%)
Jul 11, 2017	6.306	6.306	6.183	6.254	833,242	-0.07(-1.04%)
Jul 10, 2017	6.249	6.348	6.249	6.320	728,403	+0.08(+1.21%)
Jul 07, 2017	6.249	6.273	6.178	6.244	415,296	+0.01(+0.23%)
Jul 06, 2017	6.244	6.277	6.193	6.230	591,252	-0.03(-0.45%)
Jul 05, 2017	6.277	6.282	6.207	6.258	702,065	-0.02(-0.30%)
Jul 03, 2017	6.244	6.291	6.226	6.277	281,035	+0.05(+0.76%)
Jun 30, 2017	6.273	6.277	6.211	6.230	583,514	-0.03(-0.45%)
Jun 29, 2017	6.235	6.258	6.169	6.258	758,514	+0.04(+0.61%)
Jun 28, 2017	6.268	6.287	6.202	6.221	502,670	-0.02(-0.30%)
Jun 27, 2017	6.263	6.282	6.226	6.240	479,366	-0.05(-0.75%)
Jun 26, 2017	6.277	6.320	6.254	6.287	700,254	+0.03(+0.45%)
Jun 23, 2017	6.235	6.267	6.211	6.258	453,506	+0.03(+0.53%)
Jun 22, 2017	6.216	6.244	6.167	6.226	436,622	+0.00(+0.00%)
Jun 21, 2017	6.216	6.254	6.190	6.226	469,495	+0.01(+0.23%)
Jun 20, 2017	6.226	6.258	6.211	6.211	669,087	-0.05(-0.75%)
Jun 19, 2017	6.296	6.315	6.249	6.258	385,438	+0.01(+0.15%)
Jun 16, 2017	6.230	6.296	6.202	6.249	504,719	+0.05(+0.76%)
Jun 15, 2017	6.136	6.221	6.117	6.202	895,672	-0.01(-0.15%)
Jun 14, 2017	6.183	6.216	6.155	6.211	636,789	+0.01(+0.15%)
Jun 13, 2017	6.164	6.202	6.146	6.202	706,846	+0.04(+0.61%)
Jun 12, 2017	6.164	6.244	6.155	6.164	787,535	+0.02(+0.38%)
Jun 09, 2017	6.122	6.207	6.122	6.141	493,949	+0.02(+0.31%)
Jun 08, 2017	6.094	6.164	6.094	6.122	852,592	+0.01(+0.15%)
Jun 07, 2017	6.122	6.171	6.096	6.113	523,637	-0.02(-0.31%)
Jun 06, 2017	6.108	6.146	6.094	6.131	783,916	+0.03(+0.46%)
Jun 05, 2017	6.141	6.163	6.094	6.103	881,504	-0.06(-0.92%)
Jun 02, 2017	6.230	6.240	6.141	6.160	655,380	-0.05(-0.76%)

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