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 (%)
Oct 31, 2017 6.075 6.102 6.002 6.007 634,930 -0.07(-1.11%)
Oct 30, 2017 6.089 6.161 6.048 6.075 561,916 -0.01(-0.16%)
Oct 27, 2017 6.012 6.084 5.995 6.084 528,248 +0.09(+1.53%)
Oct 26, 2017 6.051 6.058 5.988 5.993 661,362 -0.05(-0.80%)
Oct 25, 2017 6.123 6.147 6.022 6.041 656,672 -0.12(-1.95%)
Oct 24, 2017 6.161 6.176 6.104 6.161 732,896 +0.01(+0.24%)
Oct 23, 2017 6.147 6.157 6.123 6.147 392,099 +0.02(+0.39%)
Oct 20, 2017 6.108 6.154 6.089 6.123 582,822 +0.04(+0.71%)
Oct 19, 2017 6.070 6.099 6.046 6.079 533,713 -0.01(-0.24%)
Oct 18, 2017 6.089 6.137 6.089 6.094 479,411 +0.00(+0.00%)
Oct 17, 2017 6.142 6.157 6.075 6.094 690,268 -0.02(-0.32%)
Oct 16, 2017 6.123 6.132 6.079 6.113 727,598 -0.00(-0.08%)
Oct 13, 2017 6.157 6.178 6.106 6.118 470,796 -0.05(-0.78%)
Oct 12, 2017 6.166 6.181 6.137 6.166 763,818 +0.03(+0.47%)
Oct 11, 2017 6.142 6.164 6.108 6.137 698,034 +0.00(+0.00%)
Oct 10, 2017 6.118 6.142 6.094 6.137 553,222 +0.04(+0.71%)
Oct 09, 2017 6.123 6.152 6.094 6.094 448,440 -0.02(-0.32%)
Oct 06, 2017 6.152 6.159 6.106 6.113 528,592 -0.03(-0.55%)
Oct 05, 2017 6.128 6.171 6.084 6.147 863,328 +0.04(+0.71%)
Oct 04, 2017 6.152 6.157 6.060 6.104 976,680 -0.03(-0.47%)
Oct 03, 2017 6.214 6.229 6.104 6.132 840,294 -0.08(-1.32%)
Oct 02, 2017 6.224 6.248 6.123 6.214 1,078,365 +0.00(+0.00%)
Sep 29, 2017 6.166 6.222 6.137 6.214 853,318 +0.07(+1.10%)
Sep 28, 2017 6.118 6.161 6.079 6.147 776,814 +0.03(+0.55%)
Sep 27, 2017 6.147 6.157 6.089 6.113 783,331 -0.01(-0.24%)
Sep 26, 2017 6.108 6.142 6.084 6.128 705,187 +0.04(+0.71%)
Sep 25, 2017 6.079 6.094 6.051 6.084 871,318 -0.00(-0.08%)
Sep 22, 2017 6.041 6.104 6.022 6.089 628,129 +0.07(+1.20%)
Sep 21, 2017 6.046 6.075 6.007 6.017 634,621 -0.01(-0.24%)
Sep 20, 2017 5.988 6.089 5.985 6.031 837,101 +0.06(+1.05%)
Sep 19, 2017 6.007 6.022 5.969 5.969 1,173,234 -0.00(-0.08%)
Sep 18, 2017 5.988 6.022 5.961 5.973 644,153 +0.00(+0.00%)
Sep 15, 2017 5.925 5.983 5.920 5.973 1,338,864 +0.02(+0.40%)
Sep 14, 2017 5.853 5.952 5.848 5.949 1,165,844 +0.08(+1.40%)
Sep 13, 2017 5.819 5.925 5.805 5.867 1,057,301 +0.02(+0.41%)
Sep 12, 2017 5.814 5.863 5.805 5.843 872,152 +0.01(+0.25%)
Sep 11, 2017 5.800 5.872 5.795 5.829 1,039,914 +0.03(+0.50%)
Sep 08, 2017 5.829 5.853 5.607 5.800 2,423,662 -0.03(-0.58%)
Sep 07, 2017 5.824 5.867 5.824 5.834 541,635 -0.01(-0.16%)
Sep 06, 2017 5.877 5.925 5.843 5.843 723,575 -0.04(-0.74%)
Sep 05, 2017 5.969 5.973 5.887 5.887 701,613 -0.09(-1.53%)
Sep 01, 2017 5.872 6.007 5.858 5.978 1,426,988 +0.10(+1.72%)
Aug 31, 2017 5.935 5.954 5.872 5.877 1,217,877 -0.05(-0.89%)
Aug 30, 2017 5.935 5.954 5.908 5.930 704,938 -0.00(-0.08%)
Aug 29, 2017 5.925 6.002 5.920 5.935 783,893 -0.05(-0.88%)
Aug 28, 2017 6.012 6.123 5.964 5.988 609,544 +0.00(+0.00%)
Aug 25, 2017 6.036 5.988 5.988 673,543 -0.00(-0.08%)
Aug 24, 2017 5.998 6.036 5.988 5.993 829,508 -0.00(-0.08%)
Aug 23, 2017 5.998 6.031 5.973 5.998 627,038 -0.01(-0.24%)
Aug 22, 2017 6.026 6.060 6.002 6.012 661,044 +0.00(+0.00%)
Aug 21, 2017 6.079 6.089 5.993 6.012 1,036,169 -0.02(-0.40%)
Aug 18, 2017 6.099 6.132 6.002 6.036 806,468 -0.07(-1.18%)
Aug 17, 2017 6.152 6.210 6.099 6.108 793,652 -0.01(-0.24%)
Aug 16, 2017 6.166 6.224 6.113 6.123 959,512 -0.05(-0.78%)
Aug 15, 2017 6.219 6.229 6.171 6.171 685,979 -0.05(-0.85%)
Aug 14, 2017 6.132 6.234 6.128 6.224 716,135 +0.12(+1.97%)
Aug 11, 2017 6.094 6.127 6.012 6.104 1,321,288 -0.04(-0.63%)
Aug 10, 2017 6.234 6.311 6.094 6.142 1,500,461 -0.15(-2.37%)
Aug 09, 2017 6.235 6.310 6.211 6.291 1,324,085 +0.07(+1.06%)
Aug 08, 2017 6.254 6.320 6.221 6.226 1,250,636 +0.02(+0.38%)
Aug 07, 2017 6.094 6.230 6.084 6.202 1,391,528 +0.19(+3.13%)
Aug 04, 2017 6.004 6.089 5.835 6.014 3,688,364 -0.26(-4.13%)
Aug 03, 2017 6.268 6.310 6.258 6.273 491,059 -0.01(-0.15%)
Aug 02, 2017 6.310 6.310 6.268 6.282 271,875 -0.02(-0.37%)
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.