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 (%)
Dec 31, 2018 6.137 6.159 5.909 6.018 2,139,824 -0.12(-1.95%)
Dec 28, 2018 6.127 6.192 6.116 6.137 1,004,081 +0.02(+0.36%)
Dec 27, 2018 6.018 6.121 5.963 6.116 1,223,668 +0.03(+0.54%)
Dec 26, 2018 5.974 6.083 5.941 6.083 1,437,711 +0.11(+1.82%)
Dec 24, 2018 5.876 6.023 5.827 5.974 1,294,398 +0.10(+1.67%)
Dec 21, 2018 5.773 5.911 5.756 5.876 2,115,218 +0.09(+1.51%)
Dec 20, 2018 6.034 6.067 5.778 5.789 2,102,197 -0.26(-4.23%)
Dec 19, 2018 5.979 6.165 5.979 6.045 1,843,848 +0.07(+1.19%)
Dec 18, 2018 6.045 6.154 5.925 5.974 1,752,894 +0.08(+1.29%)
Dec 17, 2018 6.170 6.197 5.871 5.898 2,551,883 -0.29(-4.67%)
Dec 14, 2018 6.230 6.235 6.176 6.186 1,064,311 -0.07(-1.13%)
Dec 13, 2018 6.328 6.350 6.241 6.257 1,038,337 -0.08(-1.29%)
Dec 12, 2018 6.393 6.404 6.333 6.339 841,261 -0.01(-0.17%)
Dec 11, 2018 6.415 6.431 6.323 6.350 856,521 -0.01(-0.17%)
Dec 10, 2018 6.431 6.448 6.301 6.361 1,108,791 -0.07(-1.02%)
Dec 07, 2018 6.426 6.480 6.410 6.426 1,009,039 +0.00(+0.00%)
Dec 06, 2018 6.437 6.486 6.328 6.426 1,544,428 -0.10(-1.50%)
Dec 04, 2018 6.644 6.666 6.524 6.524 1,112,973 -0.13(-1.88%)
Dec 03, 2018 6.655 6.682 6.595 6.649 1,119,269 +0.03(+0.41%)
Nov 30, 2018 6.666 6.693 6.617 6.622 504,795 -0.06(-0.90%)
Nov 29, 2018 6.660 6.715 6.660 6.682 676,120 +0.00(+0.00%)
Nov 28, 2018 6.579 6.693 6.558 6.682 916,418 +0.10(+1.49%)
Nov 27, 2018 6.606 6.638 6.562 6.584 732,867 -0.03(-0.41%)
Nov 26, 2018 6.677 6.720 6.600 6.611 857,400 -0.06(-0.90%)
Nov 23, 2018 6.606 6.682 6.584 6.671 389,476 +0.05(+0.74%)
Nov 21, 2018 6.622 6.622 6.622 0 +0.02(+0.33%)
Nov 20, 2018 6.628 6.660 6.573 6.600 1,548,670 -0.06(-0.90%)
Nov 19, 2018 6.671 6.720 6.649 6.660 1,579,964 -0.02(-0.24%)
Nov 16, 2018 6.687 6.745 6.671 6.677 1,082,674 -0.03(-0.41%)
Nov 15, 2018 6.715 6.797 6.682 6.704 1,154,032 -0.04(-0.57%)
Nov 14, 2018 6.742 6.796 6.726 6.742 1,121,414 +0.07(+0.98%)
Nov 13, 2018 6.709 6.736 6.644 6.677 1,057,181 -0.01(-0.16%)
Nov 12, 2018 6.758 6.780 6.682 6.687 949,943 -0.07(-1.05%)
Nov 09, 2018 6.704 6.758 6.704 6.758 888,578 +0.04(+0.57%)
Nov 08, 2018 6.742 6.867 6.701 6.720 1,322,851 +0.00(+0.00%)
Nov 07, 2018 6.736 6.778 6.688 6.720 1,761,554 +0.01(+0.16%)
Nov 06, 2018 6.736 6.789 6.699 6.709 1,157,599 +0.01(+0.16%)
Nov 05, 2018 6.630 6.747 6.614 6.699 2,224,522 +0.09(+1.36%)
Nov 02, 2018 6.757 6.805 6.603 6.609 1,812,051 -0.05(-0.72%)
Nov 01, 2018 6.619 6.662 6.609 6.656 1,140,609 +0.01(+0.16%)
Oct 31, 2018 6.593 6.715 6.582 6.646 1,512,679 +0.08(+1.29%)
Oct 30, 2018 6.582 6.625 6.508 6.561 1,153,683 +0.02(+0.24%)
Oct 29, 2018 6.646 6.673 6.513 6.545 1,019,200 -0.04(-0.64%)
Oct 26, 2018 6.625 6.646 6.566 6.587 874,068 -0.04(-0.64%)
Oct 25, 2018 6.609 6.699 6.609 6.630 1,058,031 +0.05(+0.81%)
Oct 24, 2018 6.709 6.736 6.577 6.577 763,636 -0.13(-1.90%)
Oct 23, 2018 6.709 6.731 6.641 6.704 723,068 -0.04(-0.55%)
Oct 22, 2018 6.816 6.837 6.741 6.741 541,462 -0.05(-0.70%)
Oct 19, 2018 6.736 6.794 6.720 6.789 830,515 +0.04(+0.55%)
Oct 18, 2018 6.768 6.786 6.725 6.752 406,198 +0.01(+0.08%)
Oct 17, 2018 6.768 6.776 6.741 6.747 483,463 -0.04(-0.55%)
Oct 16, 2018 6.805 6.863 6.773 6.784 597,409 +0.00(+0.00%)
Oct 15, 2018 6.741 6.794 6.731 6.784 469,560 +0.06(+0.95%)
Oct 12, 2018 6.768 6.778 6.699 6.720 843,336 +0.02(+0.24%)
Oct 11, 2018 6.778 6.805 6.704 6.704 987,404 -0.08(-1.25%)
Oct 10, 2018 6.895 6.911 6.778 6.789 545,417 -0.10(-1.46%)
Oct 09, 2018 6.842 6.890 6.842 6.890 605,437 +0.03(+0.46%)
Oct 08, 2018 6.948 6.959 6.847 6.858 716,609 -0.11(-1.60%)
Oct 05, 2018 6.969 6.980 6.938 6.969 405,548 +0.01(+0.15%)
Oct 04, 2018 7.044 7.049 6.911 6.959 918,195 -0.08(-1.20%)
Oct 03, 2018 7.038 7.049 7.012 7.044 353,639 +0.02(+0.23%)
Oct 02, 2018 6.996 7.054 6.996 7.028 371,073 +0.02(+0.23%)
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.