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 )

19.74 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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%)
Mar 01, 2016 4.579 4.632 4.522 4.571 604,264 +0.03(+0.72%)
Feb 29, 2016 4.478 4.551 4.416 4.539 1,247,684 +0.06(+1.36%)
Feb 26, 2016 4.380 4.567 4.319 4.478 2,030,609 +0.13(+2.90%)
Feb 25, 2016 4.209 4.376 4.209 4.351 688,019 +0.14(+3.29%)
Feb 24, 2016 4.156 4.237 4.050 4.213 418,357 +0.00(+0.00%)
Feb 23, 2016 4.213 4.229 4.160 4.213 471,977 +0.01(+0.19%)
Feb 22, 2016 4.351 4.355 4.176 4.205 846,701 -0.04(-0.96%)
Feb 19, 2016 4.270 4.311 4.201 4.245 580,048 -0.05(-1.23%)
Feb 18, 2016 4.335 4.359 4.258 4.298 318,093 -0.02(-0.57%)
Feb 17, 2016 4.229 4.359 4.217 4.323 528,914 +0.12(+2.91%)
Feb 16, 2016 4.266 4.280 4.176 4.201 589,271 -0.02(-0.58%)
Feb 12, 2016 4.099 4.225 4.225 4.225 662,331 +0.14(+3.49%)
Feb 11, 2016 4.107 4.156 4.038 4.083 859,041 -0.08(-1.96%)
Feb 10, 2016 4.233 4.254 4.148 4.164 663,572 -0.04(-0.87%)
Feb 09, 2016 4.172 4.241 4.127 4.201 646,635 -0.02(-0.39%)
Feb 08, 2016 4.327 4.355 4.209 4.217 887,925 -0.18(-3.99%)
Feb 05, 2016 4.372 4.461 4.364 4.392 461,669 +0.01(+0.19%)
Feb 04, 2016 4.331 4.412 4.303 4.384 645,680 +0.07(+1.51%)
Feb 03, 2016 4.331 4.380 4.172 4.319 581,940 +0.00(+0.09%)
Feb 02, 2016 4.388 4.388 4.311 4.315 705,715 -0.12(-2.66%)
Feb 01, 2016 4.453 4.473 4.376 4.433 609,686 -0.04(-0.82%)
Jan 29, 2016 4.355 4.551 4.339 4.469 745,668 +0.11(+2.62%)
Jan 28, 2016 4.412 4.461 4.319 4.355 456,927 -0.04(-0.93%)
Jan 27, 2016 4.376 4.429 4.323 4.396 610,389 -0.08(-1.82%)
Jan 26, 2016 4.441 4.484 4.416 4.478 433,731 +0.05(+1.20%)
Jan 25, 2016 4.498 4.526 4.412 4.425 604,262 -0.08(-1.72%)
Jan 22, 2016 4.408 4.518 4.408 4.502 566,903 +0.15(+3.56%)
Jan 21, 2016 4.193 4.449 4.172 4.347 1,317,472 +0.16(+3.89%)
Jan 20, 2016 4.233 4.294 4.091 4.184 1,799,299 -0.13(-2.93%)
Jan 19, 2016 4.473 4.503 4.311 4.311 1,168,205 -0.13(-2.84%)
Jan 15, 2016 4.307 4.437 4.437 4.437 1,515,796 +0.04(+1.02%)
Jan 14, 2016 4.506 4.514 4.339 4.392 1,631,638 -0.12(-2.71%)
Jan 13, 2016 4.701 4.742 4.490 4.514 990,964 -0.24(-4.97%)
Jan 12, 2016 4.876 4.876 4.628 4.750 1,063,752 -0.09(-1.77%)
Jan 11, 2016 4.905 4.933 4.795 4.836 788,862 -0.05(-1.08%)
Jan 08, 2016 4.966 5.015 4.876 4.889 973,475 -0.06(-1.15%)
Jan 07, 2016 4.889 4.974 4.885 4.946 802,984 -0.03(-0.65%)
Jan 06, 2016 4.974 5.043 4.970 4.978 541,380 -0.07(-1.29%)
Jan 05, 2016 4.978 5.056 4.925 5.043 468,941 +0.07(+1.31%)
Jan 04, 2016 4.905 4.982 4.885 4.978 748,105 +0.02(+0.33%)
Dec 31, 2015 5.003 4.962 4.962 4.962 890,069 -0.02(-0.49%)
Dec 30, 2015 4.986 5.037 4.966 4.986 795,218 -0.03(-0.57%)
Dec 29, 2015 5.084 5.133 4.990 5.015 827,241 -0.05(-0.96%)
Dec 28, 2015 5.003 5.096 4.990 5.064 1,251,868 +0.07(+1.47%)
Dec 24, 2015 5.039 4.990 4.990 4.990 424,521 -0.05(-0.97%)
Dec 23, 2015 4.954 5.145 4.946 5.039 1,877,000 +0.13(+2.74%)
Dec 22, 2015 4.803 4.913 4.783 4.905 1,859,948 +0.12(+2.47%)
Dec 21, 2015 4.771 4.864 4.754 4.787 1,101,976 +0.06(+1.20%)
Dec 18, 2015 4.640 4.779 4.640 4.730 2,353,027 +0.06(+1.22%)
Dec 17, 2015 4.604 4.689 4.604 4.673 1,419,053 +0.07(+1.50%)
Dec 16, 2015 4.567 4.644 4.539 4.604 638,821 +0.07(+1.44%)
Dec 15, 2015 4.530 4.559 4.506 4.539 791,850 +0.04(+1.00%)
Dec 14, 2015 4.433 4.525 4.384 4.494 2,388,674 +0.07(+1.56%)
Dec 11, 2015 4.653 4.665 4.307 4.425 1,452,796 -0.29(-6.21%)
Dec 10, 2015 4.775 4.803 4.710 4.718 855,341 -0.07(-1.36%)
Dec 09, 2015 4.742 4.799 4.742 4.783 894,546 +0.04(+0.86%)
Dec 08, 2015 4.726 4.750 4.693 4.742 1,107,506 -0.00(-0.09%)
Dec 07, 2015 4.758 4.791 4.726 4.746 1,503,952 -0.04(-0.93%)
Dec 04, 2015 4.685 4.791 4.685 4.791 624,871 +0.12(+2.62%)
Dec 03, 2015 4.754 4.779 4.653 4.669 737,340 -0.07(-1.38%)
Dec 02, 2015 4.677 4.754 4.677 4.734 714,252 +0.06(+1.31%)
Dec 01, 2015 4.718 4.758 4.665 4.673 720,364 -0.04(-0.78%)
Nov 30, 2015 4.644 4.762 4.640 4.710 1,086,305 +0.08(+1.76%)
Nov 27, 2015 4.628 4.657 4.583 4.628 280,306 +0.00(+0.09%)
Nov 25, 2015 4.591 4.624 4.624 4.624 427,469 +0.02(+0.44%)
Nov 24, 2015 4.547 4.620 4.518 4.604 658,012 +0.06(+1.25%)
Nov 23, 2015 4.490 4.644 4.461 4.547 1,118,311 +0.07(+1.64%)
Nov 20, 2015 4.526 4.547 4.416 4.473 820,426 -0.07(-1.44%)
Nov 19, 2015 4.530 4.579 4.453 4.539 561,390 +0.01(+0.27%)
Nov 18, 2015 4.449 4.586 4.433 4.526 844,576 +0.10(+2.30%)
Nov 17, 2015 4.522 4.551 4.416 4.425 576,449 -0.10(-2.25%)
Nov 16, 2015 4.457 4.547 4.441 4.526 561,965 +0.07(+1.46%)
Nov 13, 2015 4.453 4.473 4.364 4.461 714,836 -0.01(-0.27%)
Nov 12, 2015 4.482 4.507 4.449 4.473 806,457 -0.02(-0.45%)
Nov 11, 2015 4.494 4.544 4.450 4.494 636,141 -0.00(-0.09%)
Nov 10, 2015 4.490 4.593 4.446 4.498 616,191 +0.00(+0.00%)
Nov 09, 2015 4.624 4.624 4.450 4.498 1,013,638 -0.08(-1.82%)
Nov 06, 2015 4.636 4.747 4.514 4.581 1,182,231 +0.11(+2.48%)
Nov 05, 2015 4.478 4.478 4.363 4.470 948,124 +0.00(+0.00%)
Nov 04, 2015 4.490 4.514 4.426 4.470 430,817 -0.02(-0.44%)
Nov 03, 2015 4.446 4.514 4.407 4.490 411,720 +0.06(+1.34%)
Nov 02, 2015 4.407 4.482 4.389 4.430 1,281,479 +0.01(+0.27%)
Oct 30, 2015 4.450 4.490 4.367 4.419 1,002,906 +0.00(+0.00%)
Oct 29, 2015 4.387 4.506 4.379 4.419 1,356,305 +0.04(+0.90%)
Oct 28, 2015 4.288 4.379 4.276 4.379 591,825 +0.10(+2.22%)
Oct 27, 2015 4.347 4.355 4.276 4.284 677,676 -0.08(-1.90%)
Oct 26, 2015 4.419 4.454 4.339 4.367 502,044 -0.06(-1.34%)
Oct 23, 2015 4.403 4.454 4.403 4.426 553,005 +0.03(+0.63%)
Oct 22, 2015 4.371 4.434 4.371 4.399 689,787 +0.06(+1.28%)
Oct 21, 2015 4.367 4.402 4.333 4.343 553,775 -0.01(-0.27%)
Oct 20, 2015 4.331 4.411 4.304 4.355 949,086 +0.04(+0.82%)
Oct 19, 2015 4.201 4.324 4.201 4.320 948,179 +0.10(+2.25%)
Oct 16, 2015 4.145 4.217 4.118 4.225 792,346 +0.10(+2.40%)
Oct 15, 2015 4.161 4.189 4.102 4.126 835,301 -0.02(-0.48%)
Oct 14, 2015 4.114 4.173 4.114 4.145 490,039 +0.02(+0.48%)
Oct 13, 2015 4.149 4.205 4.110 4.126 582,725 -0.04(-1.04%)
Oct 12, 2015 4.225 4.280 4.157 4.169 426,169 -0.06(-1.40%)
Oct 09, 2015 4.300 4.331 4.217 4.229 628,693 -0.08(-1.75%)
Oct 08, 2015 4.292 4.308 4.240 4.304 559,478 +0.01(+0.18%)
Oct 07, 2015 4.272 4.304 4.236 4.296 849,121 +0.04(+1.02%)
Oct 06, 2015 4.205 4.276 4.201 4.252 856,951 +0.03(+0.66%)
Oct 05, 2015 4.078 4.240 4.062 4.225 854,754 +0.17(+4.30%)
Oct 02, 2015 4.074 4.189 4.007 4.050 943,507 -0.08(-2.01%)
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.