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 (%)
Apr 29, 2016 5.138 5.184 5.062 5.138 501,592 +0.01(+0.16%)
Apr 28, 2016 5.180 5.192 5.092 5.129 539,897 -0.05(-1.05%)
Apr 27, 2016 5.138 5.201 5.125 5.184 404,405 +0.05(+0.90%)
Apr 26, 2016 5.104 5.188 5.104 5.138 313,723 +0.04(+0.74%)
Apr 25, 2016 5.096 5.117 5.058 5.100 243,530 +0.00(+0.08%)
Apr 22, 2016 5.096 5.146 5.083 5.096 205,118 +0.02(+0.33%)
Apr 21, 2016 5.129 5.150 5.041 5.079 392,061 -0.03(-0.66%)
Apr 20, 2016 5.067 5.142 5.058 5.113 315,691 +0.05(+0.99%)
Apr 19, 2016 5.062 5.096 5.033 5.062 426,668 +0.01(+0.25%)
Apr 18, 2016 5.083 5.108 5.037 5.050 700,046 -0.05(-0.90%)
Apr 15, 2016 5.054 5.113 5.037 5.096 403,870 +0.02(+0.33%)
Apr 14, 2016 5.167 5.201 5.046 5.079 670,970 -0.10(-2.02%)
Apr 13, 2016 5.201 5.222 5.138 5.184 482,559 -0.01(-0.16%)
Apr 12, 2016 5.159 5.201 5.142 5.192 585,220 +0.03(+0.65%)
Apr 11, 2016 5.129 5.167 5.115 5.159 643,802 +0.04(+0.74%)
Apr 08, 2016 5.117 5.155 5.075 5.121 501,738 +0.08(+1.49%)
Apr 07, 2016 5.054 5.113 5.021 5.046 437,088 -0.02(-0.33%)
Apr 06, 2016 5.012 5.129 5.012 5.062 583,784 +0.05(+0.92%)
Apr 05, 2016 4.974 5.058 4.962 5.016 583,541 +0.02(+0.34%)
Apr 04, 2016 5.150 5.155 4.991 5.000 822,065 -0.15(-3.01%)
Apr 01, 2016 5.029 5.167 5.002 5.155 746,699 +0.13(+2.50%)
Mar 31, 2016 5.046 5.067 5.016 5.029 1,061,082 -0.02(-0.33%)
Mar 30, 2016 5.025 5.062 4.945 5.046 1,003,818 +0.04(+0.75%)
Mar 29, 2016 4.937 5.025 4.899 5.008 850,408 +0.05(+1.01%)
Mar 28, 2016 4.916 4.974 4.840 4.958 1,362,540 +0.04(+0.85%)
Mar 24, 2016 4.836 4.916 4.916 4.916 608,509 +0.07(+1.38%)
Mar 23, 2016 4.857 4.891 4.840 4.849 719,495 -0.01(-0.17%)
Mar 22, 2016 4.765 4.878 4.736 4.857 906,292 +0.07(+1.40%)
Mar 21, 2016 4.694 4.807 4.694 4.790 379,012 +0.09(+1.96%)
Mar 18, 2016 4.786 4.824 4.694 4.698 1,144,277 -0.06(-1.32%)
Mar 17, 2016 4.753 4.824 4.736 4.761 760,777 +0.02(+0.35%)
Mar 16, 2016 4.769 4.811 4.727 4.744 468,452 -0.02(-0.44%)
Mar 15, 2016 4.799 4.845 4.753 4.765 730,089 -0.04(-0.87%)
Mar 14, 2016 4.803 4.891 4.778 4.807 903,889 +0.03(+0.70%)
Mar 11, 2016 4.782 4.815 4.732 4.774 634,256 +0.01(+0.18%)
Mar 10, 2016 4.686 4.771 4.648 4.765 361,511 +0.11(+2.43%)
Mar 09, 2016 4.803 4.817 4.648 4.652 1,700,894 -0.13(-2.63%)
Mar 08, 2016 4.811 4.832 4.723 4.778 1,729,380 -0.04(-0.87%)
Mar 07, 2016 4.694 4.836 4.690 4.820 828,177 +0.12(+2.58%)
Mar 04, 2016 4.698 4.850 4.698 4.698 816,752 -0.01(-0.27%)
Mar 03, 2016 4.635 4.726 4.564 4.711 427,052 +0.07(+1.44%)
Mar 02, 2016 4.579 4.644 4.513 4.644 596,317 +0.07(+1.51%)
Mar 01, 2016 4.583 4.636 4.526 4.574 603,827 +0.03(+0.72%)
Feb 29, 2016 4.481 4.554 4.420 4.542 1,246,781 +0.06(+1.36%)
Feb 26, 2016 4.383 4.570 4.322 4.481 2,029,139 +0.13(+2.90%)
Feb 25, 2016 4.212 4.379 4.212 4.354 687,521 +0.14(+3.28%)
Feb 24, 2016 4.159 4.240 4.053 4.216 418,054 +0.00(+0.00%)
Feb 23, 2016 4.216 4.232 4.163 4.216 471,636 +0.01(+0.19%)
Feb 22, 2016 4.354 4.359 4.179 4.208 846,088 -0.04(-0.96%)
Feb 19, 2016 4.273 4.314 4.204 4.249 579,629 -0.05(-1.23%)
Feb 18, 2016 4.338 4.363 4.261 4.302 317,863 -0.02(-0.56%)
Feb 17, 2016 4.232 4.363 4.220 4.326 528,531 +0.12(+2.91%)
Feb 16, 2016 4.269 4.283 4.179 4.204 588,844 -0.02(-0.58%)
Feb 12, 2016 4.102 4.228 4.228 4.228 661,852 +0.14(+3.49%)
Feb 11, 2016 4.110 4.159 4.041 4.086 858,419 -0.08(-1.95%)
Feb 10, 2016 4.236 4.257 4.151 4.167 663,092 -0.04(-0.87%)
Feb 09, 2016 4.175 4.245 4.130 4.204 646,167 -0.02(-0.39%)
Feb 08, 2016 4.330 4.359 4.212 4.220 887,282 -0.18(-3.99%)
Feb 05, 2016 4.375 4.464 4.367 4.395 461,335 +0.01(+0.19%)
Feb 04, 2016 4.334 4.416 4.306 4.387 645,212 +0.07(+1.51%)
Feb 03, 2016 4.334 4.383 4.175 4.322 581,519 +0.00(+0.09%)
Feb 02, 2016 4.391 4.392 4.314 4.318 705,204 -0.12(-2.66%)
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.