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 (%)
Nov 30, 2016 6.204 6.226 6.105 6.141 687,298 -0.05(-0.80%)
Nov 29, 2016 6.186 6.204 6.168 6.190 602,405 +0.00(+0.07%)
Nov 28, 2016 6.226 6.239 6.145 6.186 732,727 -0.04(-0.65%)
Nov 25, 2016 6.154 6.226 6.107 6.226 557,167 +0.09(+1.47%)
Nov 23, 2016 6.136 6.136 6.136 0 +0.01(+0.15%)
Nov 22, 2016 6.186 6.192 6.118 6.127 709,770 -0.04(-0.58%)
Nov 21, 2016 6.248 6.257 6.143 6.163 2,085,863 -0.04(-0.72%)
Nov 18, 2016 6.136 6.208 6.096 6.208 853,631 +0.09(+1.39%)
Nov 17, 2016 6.105 6.145 6.087 6.123 718,428 +0.04(+0.59%)
Nov 16, 2016 6.055 6.123 6.055 6.087 508,509 +0.00(+0.07%)
Nov 15, 2016 6.132 6.132 6.037 6.082 479,510 -0.05(-0.88%)
Nov 14, 2016 6.082 6.181 6.082 6.136 478,380 +0.04(+0.74%)
Nov 11, 2016 6.006 6.118 6.006 6.091 513,112 +0.05(+0.89%)
Nov 10, 2016 6.006 6.060 5.979 6.037 637,980 +0.08(+1.28%)
Nov 09, 2016 5.682 5.981 5.619 5.961 1,007,607 +0.17(+2.95%)
Nov 08, 2016 5.772 5.803 5.715 5.790 814,844 +0.01(+0.15%)
Nov 07, 2016 5.693 5.816 5.693 5.781 842,718 +0.12(+2.09%)
Nov 04, 2016 5.759 5.821 5.645 5.663 1,019,185 -0.04(-0.62%)
Nov 03, 2016 5.926 5.935 5.674 5.698 1,056,787 -0.24(-3.99%)
Nov 02, 2016 5.970 6.049 5.930 5.935 492,837 -0.06(-1.02%)
Nov 01, 2016 6.075 6.075 5.979 5.996 715,353 -0.02(-0.36%)
Oct 31, 2016 6.062 6.062 6.014 6.018 654,071 -0.02(-0.36%)
Oct 28, 2016 5.970 6.049 5.952 6.040 900,431 +0.08(+1.40%)
Oct 27, 2016 5.979 5.987 5.957 5.957 1,048,167 +0.00(+0.00%)
Oct 26, 2016 5.935 5.983 5.926 5.957 729,632 -0.00(-0.07%)
Oct 25, 2016 5.970 5.970 5.926 5.961 711,339 -0.01(-0.22%)
Oct 24, 2016 5.983 5.996 5.957 5.974 476,959 +0.00(+0.00%)
Oct 21, 2016 5.944 5.983 5.922 5.974 367,064 +0.05(+0.81%)
Oct 20, 2016 5.970 5.970 5.900 5.926 410,879 -0.06(-1.03%)
Oct 19, 2016 5.944 5.992 5.934 5.987 706,150 +0.05(+0.81%)
Oct 18, 2016 5.926 5.950 5.908 5.939 406,145 +0.04(+0.67%)
Oct 17, 2016 5.895 5.922 5.882 5.900 640,256 -0.02(-0.37%)
Oct 14, 2016 5.922 5.952 5.904 5.922 425,360 +0.02(+0.30%)
Oct 13, 2016 5.922 5.930 5.891 5.904 547,292 -0.04(-0.59%)
Oct 12, 2016 5.957 5.965 5.922 5.939 625,330 -0.01(-0.15%)
Oct 11, 2016 5.974 5.987 5.939 5.948 584,641 -0.03(-0.44%)
Oct 10, 2016 6.001 6.014 5.970 5.974 393,927 -0.00(-0.07%)
Oct 07, 2016 5.992 5.992 5.957 5.979 664,607 +0.00(+0.00%)
Oct 06, 2016 5.974 5.979 5.922 5.979 574,165 +0.00(+0.07%)
Oct 05, 2016 5.974 5.987 5.952 5.974 685,929 +0.04(+0.59%)
Oct 04, 2016 5.983 5.992 5.917 5.939 700,732 -0.03(-0.51%)
Oct 03, 2016 5.979 6.005 5.930 5.970 730,127 +0.02(+0.30%)
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%)
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.