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 (%)
Jul 31, 2018 7.023 7.044 6.961 7.008 988,045 -0.02(-0.22%)
Jul 30, 2018 7.013 7.028 6.966 7.023 698,057 +0.04(+0.59%)
Jul 27, 2018 6.997 7.018 6.956 6.982 1,033,744 -0.04(-0.52%)
Jul 26, 2018 7.054 7.065 6.987 7.018 563,577 -0.03(-0.37%)
Jul 25, 2018 7.023 7.044 6.992 7.044 634,495 +0.05(+0.67%)
Jul 24, 2018 6.971 7.013 6.956 6.997 876,672 +0.05(+0.67%)
Jul 23, 2018 7.034 7.044 6.930 6.951 967,293 -0.05(-0.74%)
Jul 20, 2018 6.982 7.018 6.956 7.002 1,032,853 +0.02(+0.22%)
Jul 19, 2018 7.002 7.034 6.951 6.987 1,209,369 +0.01(+0.15%)
Jul 18, 2018 6.847 6.987 6.847 6.976 1,539,610 +0.14(+2.05%)
Jul 17, 2018 6.790 6.852 6.790 6.836 620,310 +0.04(+0.61%)
Jul 16, 2018 6.795 6.811 6.779 6.795 460,290 +0.02(+0.23%)
Jul 13, 2018 6.743 6.795 6.743 6.779 714,590 +0.03(+0.46%)
Jul 12, 2018 6.743 6.764 6.707 6.748 547,820 +0.02(+0.23%)
Jul 11, 2018 6.696 6.743 6.696 6.733 3,598,261 +0.03(+0.46%)
Jul 10, 2018 6.712 6.733 6.696 6.702 654,617 +0.01(+0.08%)
Jul 09, 2018 6.691 6.728 6.681 6.696 539,993 +0.02(+0.23%)
Jul 06, 2018 6.650 6.703 6.645 6.681 629,101 +0.01(+0.16%)
Jul 05, 2018 6.696 6.696 6.639 6.670 453,864 -0.02(-0.23%)
Jul 03, 2018 6.686 6.686 6.686 0 +0.09(+1.42%)
Jul 02, 2018 6.556 6.593 6.515 6.593 804,067 +0.03(+0.47%)
Jun 29, 2018 6.562 6.593 6.546 6.562 1,039,611 +0.02(+0.24%)
Jun 28, 2018 6.645 6.645 6.515 6.546 1,085,551 -0.07(-1.10%)
Jun 27, 2018 6.728 6.759 6.608 6.619 1,526,801 -0.11(-1.62%)
Jun 26, 2018 6.655 6.733 6.639 6.728 1,954,521 +0.11(+1.65%)
Jun 25, 2018 6.619 6.631 6.572 6.619 1,564,202 +0.01(+0.16%)
Jun 22, 2018 6.567 6.634 6.567 6.608 1,119,920 +0.05(+0.71%)
Jun 21, 2018 6.525 6.608 6.510 6.562 1,091,215 +0.03(+0.40%)
Jun 20, 2018 6.489 6.556 6.489 6.536 1,180,194 +0.07(+1.12%)
Jun 19, 2018 6.447 6.499 6.421 6.463 1,237,854 +0.02(+0.32%)
Jun 18, 2018 6.494 6.500 6.396 6.442 963,532 -0.05(-0.80%)
Jun 15, 2018 6.473 6.432 6.494 1,438,080 +0.02(+0.32%)
Jun 14, 2018 6.453 6.504 6.447 6.473 1,666,987 +0.02(+0.32%)
Jun 13, 2018 6.307 6.468 6.302 6.453 2,849,034 +0.15(+2.30%)
Jun 12, 2018 6.271 6.338 6.261 6.307 8,557,872 -0.12(-1.94%)
Jun 11, 2018 6.401 6.447 6.385 6.432 598,255 +0.03(+0.49%)
Jun 08, 2018 6.396 6.437 6.359 6.401 636,653 +0.00(+0.00%)
Jun 07, 2018 6.406 6.427 6.375 6.401 629,413 -0.03(-0.40%)
Jun 06, 2018 6.432 6.354 6.427 580,098 +0.04(+0.65%)
Jun 05, 2018 6.396 6.416 6.349 6.385 735,142 -0.03(-0.40%)
Jun 04, 2018 6.442 6.484 6.354 6.411 838,428 -0.02(-0.32%)
Jun 01, 2018 6.442 6.473 6.411 6.432 291,017 +0.01(+0.08%)
May 31, 2018 6.468 6.479 6.411 6.427 506,176 -0.03(-0.40%)
May 30, 2018 6.453 6.473 6.442 6.453 428,238 +0.02(+0.32%)
May 29, 2018 6.463 6.463 6.401 6.432 569,332 -0.01(-0.16%)
May 25, 2018 6.442 6.442 6.442 0 +0.02(+0.32%)
May 24, 2018 6.453 6.453 6.396 6.421 518,946 -0.02(-0.32%)
May 23, 2018 6.463 6.479 6.411 6.442 697,106 -0.04(-0.56%)
May 22, 2018 6.494 6.530 6.453 6.479 547,662 -0.01(-0.16%)
May 21, 2018 6.473 6.520 6.406 6.489 930,458 +0.02(+0.24%)
May 18, 2018 6.484 6.489 6.416 6.473 519,663 +0.01(+0.08%)
May 17, 2018 6.453 6.510 6.437 6.468 603,292 +0.03(+0.40%)
May 16, 2018 6.385 6.463 6.383 6.442 658,666 +0.05(+0.73%)
May 15, 2018 6.427 6.427 6.375 6.396 509,361 -0.04(-0.56%)
May 14, 2018 6.463 6.475 6.416 6.432 719,503 -0.05(-0.72%)
May 11, 2018 6.427 6.504 6.370 6.479 695,930 +0.08(+1.30%)
May 10, 2018 6.416 6.421 6.375 6.396 978,033 +0.01(+0.08%)
May 09, 2018 6.385 6.432 6.385 6.390 702,541 +0.01(+0.16%)
May 08, 2018 6.411 6.436 6.368 6.380 632,629 -0.01(-0.16%)
May 07, 2018 6.264 6.390 6.264 6.390 613,984 +0.16(+2.60%)
May 04, 2018 6.254 6.315 6.137 6.229 947,413 -0.05(-0.73%)
May 03, 2018 6.244 6.289 6.213 6.274 442,869 +0.05(+0.73%)
May 02, 2018 6.249 6.279 6.213 6.229 370,116 -0.03(-0.49%)
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.