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 (%)
Jan 31, 2018 6.377 6.382 6.229 6.244 867,265 -0.09(-1.48%)
Jan 30, 2018 6.406 6.416 6.325 6.338 523,535 -0.08(-1.23%)
Jan 29, 2018 6.451 6.451 6.402 6.416 505,128 -0.03(-0.53%)
Jan 26, 2018 6.451 6.485 6.411 6.451 753,774 +0.00(+0.08%)
Jan 25, 2018 6.500 6.515 6.490 6.446 618,745 -0.04(-0.61%)
Jan 24, 2018 6.520 6.530 6.475 6.485 530,590 -0.01(-0.23%)
Jan 23, 2018 6.495 6.535 6.470 6.500 601,750 +0.01(+0.23%)
Jan 22, 2018 6.456 6.500 6.441 6.485 653,599 +0.03(+0.53%)
Jan 19, 2018 6.451 6.475 6.412 6.451 724,596 +0.00(+0.00%)
Jan 18, 2018 6.451 6.485 6.431 6.451 637,294 +0.02(+0.31%)
Jan 17, 2018 6.426 6.461 6.416 6.431 670,928 -0.00(-0.08%)
Jan 16, 2018 6.402 6.461 6.362 6.436 1,086,731 +0.03(+0.54%)
Jan 12, 2018 6.402 6.402 6.402 0 -0.01(-0.23%)
Jan 11, 2018 6.367 6.426 6.333 6.416 645,982 +0.05(+0.77%)
Jan 10, 2018 6.441 6.441 6.357 6.367 573,244 -0.05(-0.84%)
Jan 09, 2018 6.451 6.466 6.387 6.421 720,115 -0.01(-0.23%)
Jan 08, 2018 6.402 6.466 6.352 6.436 835,754 +0.04(+0.62%)
Jan 05, 2018 6.402 6.431 6.362 6.397 803,108 +0.01(+0.15%)
Jan 04, 2018 6.466 6.495 6.387 6.387 736,105 -0.06(-0.92%)
Jan 03, 2018 6.579 6.579 6.441 6.446 875,214 -0.08(-1.21%)
Jan 02, 2018 6.451 6.589 6.431 6.525 759,745 +0.06(+0.99%)
Dec 29, 2017 6.461 6.461 6.461 0 +0.02(+0.31%)
Dec 28, 2017 6.475 6.480 6.384 6.441 826,130 -0.01(-0.23%)
Dec 27, 2017 6.352 6.485 6.338 6.456 1,016,581 +0.09(+1.39%)
Dec 26, 2017 6.382 6.416 6.338 6.367 923,107 -0.01(-0.15%)
Dec 22, 2017 6.406 6.406 6.333 6.377 542,870 -0.02(-0.31%)
Dec 21, 2017 6.367 6.416 6.352 6.397 559,524 +0.03(+0.54%)
Dec 20, 2017 6.323 6.397 6.313 6.362 1,030,845 +0.09(+1.49%)
Dec 19, 2017 6.411 6.470 6.254 6.269 2,118,655 -0.13(-2.08%)
Dec 18, 2017 6.387 6.515 6.387 6.402 800,996 +0.00(+0.08%)
Dec 15, 2017 6.431 6.461 6.377 6.397 853,891 -0.03(-0.54%)
Dec 14, 2017 6.451 6.510 6.382 6.431 712,993 -0.02(-0.31%)
Dec 13, 2017 6.426 6.485 6.387 6.451 1,033,806 +0.00(+0.08%)
Dec 12, 2017 6.500 6.530 6.446 6.446 510,601 -0.08(-1.21%)
Dec 11, 2017 6.530 6.550 6.490 6.525 527,280 -0.04(-0.67%)
Dec 08, 2017 6.441 6.589 6.431 6.569 555,926 +0.12(+1.83%)
Dec 07, 2017 6.431 6.466 6.406 6.451 672,958 -0.00(-0.08%)
Dec 06, 2017 6.421 6.544 6.416 6.456 872,655 +0.00(+0.08%)
Dec 05, 2017 6.520 6.520 6.411 6.451 829,479 -0.09(-1.36%)
Dec 04, 2017 6.643 6.648 6.522 6.539 635,158 -0.05(-0.82%)
Dec 01, 2017 6.589 6.599 6.505 6.594 626,149 -0.02(-0.30%)
Nov 30, 2017 6.628 6.643 6.574 6.613 604,053 -0.01(-0.15%)
Nov 29, 2017 6.677 6.682 6.613 6.623 540,784 -0.04(-0.59%)
Nov 28, 2017 6.746 6.746 6.643 6.663 452,999 -0.08(-1.17%)
Nov 27, 2017 6.776 6.786 6.702 6.741 648,748 +0.01(+0.15%)
Nov 24, 2017 6.756 6.761 6.722 6.731 285,557 -0.00(-0.07%)
Nov 22, 2017 6.736 6.746 6.633 6.736 563,044 +0.01(+0.22%)
Nov 21, 2017 6.771 6.795 6.712 6.722 561,787 -0.02(-0.29%)
Nov 20, 2017 6.815 6.815 6.697 6.741 762,791 +0.02(+0.29%)
Nov 17, 2017 6.643 6.739 6.628 6.722 430,139 +0.06(+0.96%)
Nov 16, 2017 6.638 6.746 6.618 6.658 613,760 +0.04(+0.60%)
Nov 15, 2017 6.658 6.658 6.599 6.618 355,266 -0.06(-0.88%)
Nov 14, 2017 6.589 6.731 6.574 6.677 558,623 +0.06(+0.89%)
Nov 13, 2017 6.589 6.663 6.574 6.618 555,296 -0.01(-0.22%)
Nov 10, 2017 6.638 6.677 6.520 6.633 1,469,879 -0.02(-0.30%)
Nov 09, 2017 6.720 6.725 6.573 6.653 1,251,164 -0.06(-0.86%)
Nov 08, 2017 6.571 6.710 6.532 6.710 1,201,503 +0.16(+2.42%)
Nov 07, 2017 6.451 6.566 6.446 6.552 1,786,742 +0.11(+1.72%)
Nov 06, 2017 6.460 6.484 6.398 6.441 1,757,752 -0.01(-0.15%)
Nov 03, 2017 6.282 6.489 6.258 6.451 3,578,856 +0.46(+7.63%)
Nov 02, 2017 6.037 6.056 5.914 5.993 944,141 -0.02(-0.32%)
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.