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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Feb 01, 2017 6.401 6.554 6.390 6.545 863,868 +0.19(+3.04%)
Jan 31, 2017 6.437 6.460 6.343 6.352 1,119,038 -0.12(-1.87%)
Jan 30, 2017 6.473 6.478 6.401 6.473 1,190,755 -0.00(-0.07%)
Jan 27, 2017 6.496 6.514 6.433 6.478 651,429 +0.00(+0.07%)
Jan 26, 2017 6.518 6.518 6.455 6.473 860,040 -0.04(-0.55%)
Jan 25, 2017 6.473 6.527 6.433 6.509 1,438,994 +0.09(+1.47%)
Jan 24, 2017 6.406 6.460 6.370 6.415 1,149,895 +0.03(+0.42%)
Jan 23, 2017 6.406 6.433 6.374 6.388 1,155,036 +0.02(+0.28%)
Jan 20, 2017 6.415 6.473 6.356 6.370 1,001,136 -0.04(-0.70%)
Jan 19, 2017 6.424 6.428 6.298 6.415 1,951,677 -0.06(-0.90%)
Jan 18, 2017 6.365 6.478 6.338 6.473 1,484,775 +0.11(+1.69%)
Jan 17, 2017 6.379 6.419 6.347 6.365 768,106 -0.01(-0.21%)
Jan 13, 2017 6.379 6.379 6.379 0 +0.03(+0.42%)
Jan 12, 2017 6.379 6.379 6.298 6.352 617,988 -0.04(-0.56%)
Jan 11, 2017 6.392 6.410 6.320 6.388 543,688 +0.00(+0.00%)
Jan 10, 2017 6.347 6.397 6.314 6.388 966,726 +0.04(+0.64%)
Jan 09, 2017 6.473 6.473 6.343 6.347 795,951 -0.13(-2.01%)
Jan 06, 2017 6.500 6.536 6.455 6.478 629,408 +0.00(+0.07%)
Jan 05, 2017 6.541 6.572 6.464 6.473 869,490 -0.05(-0.76%)
Jan 04, 2017 6.482 6.563 6.441 6.523 2,124,016 +0.06(+0.90%)
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.