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 )

19.43 +0.36 (+1.91%)
Streaming Delayed Price Updated: 1:49 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%)
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.