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: 4:10 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 (%)
Jan 29, 2021 10.09 10.11 9.733 9.858 1,246,648 -0.26(-2.59%)
Jan 28, 2021 10.25 10.44 10.04 10.12 1,179,442 -0.16(-1.57%)
Jan 27, 2021 10.23 10.44 10.21 10.28 1,678,106 +0.00(+0.00%)
Jan 26, 2021 10.19 10.30 10.16 10.28 935,435 +0.10(+0.99%)
Jan 25, 2021 10.25 10.26 10.13 10.18 921,938 -0.09(-0.85%)
Jan 22, 2021 10.25 10.28 10.16 10.27 787,396 +0.01(+0.07%)
Jan 21, 2021 10.39 10.42 10.21 10.26 729,096 -0.01(-0.07%)
Jan 20, 2021 10.27 10.30 10.15 10.27 757,090 +0.10(+0.99%)
Jan 19, 2021 10.04 10.22 9.958 10.17 3,129,912 +0.15(+1.48%)
Jan 15, 2021 9.952 10.07 9.952 10.02 638,280 +0.03(+0.34%)
Jan 14, 2021 9.844 10.07 9.817 9.985 763,841 +0.14(+1.43%)
Jan 13, 2021 9.831 9.864 9.764 9.844 540,353 +0.04(+0.41%)
Jan 12, 2021 9.851 9.863 9.757 9.804 577,884 -0.01(-0.14%)
Jan 11, 2021 9.911 9.982 9.801 9.817 681,401 -0.13(-1.28%)
Jan 08, 2021 9.911 9.965 9.831 9.945 862,400 +0.10(+1.02%)
Jan 07, 2021 9.730 9.885 9.724 9.844 782,455 +0.17(+1.74%)
Jan 06, 2021 9.670 9.730 9.582 9.676 956,928 +0.08(+0.84%)
Jan 05, 2021 9.569 9.649 9.562 9.596 691,371 +0.05(+0.49%)
Jan 04, 2021 9.717 9.750 9.414 9.549 1,359,012 -0.14(-1.46%)
Dec 31, 2020 9.690 9.690 9.690 719,969 +0.09(+0.91%)
Dec 30, 2020 9.643 9.703 9.579 9.602 719,969 +0.03(+0.28%)
Dec 29, 2020 9.502 9.616 9.441 9.575 1,117,603 +0.07(+0.78%)
Dec 28, 2020 9.569 9.629 9.481 9.502 874,055 +0.01(+0.07%)
Dec 24, 2020 9.616 9.737 9.475 9.495 493,331 -0.13(-1.40%)
Dec 23, 2020 9.629 9.686 9.555 9.629 580,137 +0.04(+0.42%)
Dec 22, 2020 9.596 9.750 9.535 9.589 1,606,617 +0.05(+0.56%)
Dec 21, 2020 9.407 9.663 9.381 9.535 1,004,393 +0.00(+0.00%)
Dec 18, 2020 9.528 9.629 9.448 9.535 2,051,009 -0.03(-0.35%)
Dec 17, 2020 9.555 9.612 9.367 9.569 1,182,944 -0.02(-0.21%)
Dec 16, 2020 9.542 9.622 9.508 9.589 932,877 +0.07(+0.71%)
Dec 15, 2020 9.407 9.542 9.360 9.522 953,802 +0.17(+1.80%)
Dec 14, 2020 9.374 9.454 9.293 9.354 1,032,649 +0.03(+0.36%)
Dec 11, 2020 9.239 9.360 9.206 9.320 595,420 +0.03(+0.36%)
Dec 10, 2020 9.112 9.320 9.105 9.287 1,043,252 +0.09(+0.95%)
Dec 09, 2020 9.327 9.360 9.169 9.199 698,520 -0.07(-0.80%)
Dec 08, 2020 9.206 9.334 9.166 9.273 687,156 +0.05(+0.58%)
Dec 07, 2020 9.354 9.374 9.112 9.219 1,187,398 -0.13(-1.44%)
Dec 04, 2020 9.407 9.475 9.327 9.354 961,364 -0.01(-0.07%)
Dec 03, 2020 9.192 9.401 9.105 9.360 970,219 +0.17(+1.83%)
Dec 02, 2020 9.078 9.273 9.058 9.192 906,633 +0.09(+1.03%)
Dec 01, 2020 9.071 9.122 8.977 9.098 856,094 +0.13(+1.50%)
Nov 30, 2020 9.145 9.172 8.944 8.964 1,133,497 -0.18(-1.98%)
Nov 27, 2020 9.071 9.189 9.071 9.145 674,889 +0.11(+1.19%)
Nov 25, 2020 8.977 9.065 8.910 9.038 608,665 +0.07(+0.75%)
Nov 24, 2020 9.018 9.092 8.890 8.971 1,175,788 +0.14(+1.60%)
Nov 23, 2020 8.722 8.890 8.702 8.830 762,979 +0.17(+1.94%)
Nov 20, 2020 8.695 8.709 8.621 8.662 584,854 -0.06(-0.69%)
Nov 19, 2020 8.581 8.722 8.571 8.722 836,034 +0.17(+2.04%)
Nov 18, 2020 8.709 8.843 8.547 8.547 1,119,051 -0.15(-1.78%)
Nov 17, 2020 8.655 8.722 8.588 8.702 952,811 +0.04(+0.47%)
Nov 16, 2020 8.581 8.789 8.500 8.662 1,603,695 +0.31(+3.70%)
Nov 13, 2020 8.272 8.352 8.225 8.352 865,227 +0.11(+1.39%)
Nov 12, 2020 8.299 8.346 8.198 8.238 1,678,577 -0.09(-1.05%)
Nov 11, 2020 8.104 8.346 8.050 8.326 2,402,983 +0.28(+3.42%)
Nov 10, 2020 7.768 8.077 7.761 8.050 1,291,277 +0.33(+4.26%)
Nov 09, 2020 8.050 8.104 7.551 7.721 2,421,035 +0.06(+0.79%)
Nov 06, 2020 7.956 7.956 7.600 7.660 1,769,446 -0.24(-2.98%)
Nov 05, 2020 7.876 8.000 7.869 7.896 1,913,424 +0.10(+1.26%)
Nov 04, 2020 7.628 7.876 7.438 7.798 1,232,501 +0.12(+1.53%)
Nov 03, 2020 7.602 7.726 7.517 7.680 1,062,068 +0.18(+2.35%)
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.