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 (%)
Oct 31, 2014 5.657 5.707 5.617 5.696 1,686,051 +0.04(+0.70%)
Oct 30, 2014 5.653 5.657 5.628 5.657 1,074,937 +0.00(+0.00%)
Oct 29, 2014 5.631 5.657 5.613 5.657 781,285 +0.03(+0.45%)
Oct 28, 2014 5.574 5.635 5.574 5.631 908,769 +0.04(+0.71%)
Oct 27, 2014 5.548 5.552 5.552 5.592 803,595 +0.04(+0.72%)
Oct 24, 2014 5.480 5.555 5.433 5.552 854,933 +0.09(+1.59%)
Oct 23, 2014 5.530 5.530 5.418 5.465 928,305 -0.01(-0.26%)
Oct 22, 2014 5.422 5.548 5.404 5.480 1,324,973 +0.06(+1.07%)
Oct 21, 2014 5.306 5.422 5.288 5.422 979,634 +0.15(+2.88%)
Oct 20, 2014 5.284 5.284 5.194 5.270 905,463 +0.03(+0.55%)
Oct 17, 2014 5.205 5.292 5.165 5.241 915,050 +0.09(+1.83%)
Oct 16, 2014 4.840 5.169 4.778 5.147 1,526,963 +0.30(+6.11%)
Oct 15, 2014 4.890 4.894 4.753 4.851 1,896,021 -0.08(-1.54%)
Oct 14, 2014 4.894 4.952 4.887 4.927 1,175,176 +0.04(+0.81%)
Oct 13, 2014 5.046 5.060 4.890 4.887 2,445,245 -0.13(-2.66%)
Oct 10, 2014 5.194 5.219 5.017 5.021 1,462,373 -0.17(-3.27%)
Oct 09, 2014 5.245 5.252 5.165 5.190 563,657 -0.04(-0.76%)
Oct 08, 2014 5.241 5.255 5.151 5.230 706,049 -0.01(-0.14%)
Oct 07, 2014 5.248 5.306 5.223 5.237 629,418 -0.04(-0.75%)
Oct 06, 2014 5.295 5.335 5.248 5.277 665,581 -0.01(-0.14%)
Oct 03, 2014 5.266 5.302 5.234 5.284 744,264 +0.05(+0.90%)
Oct 02, 2014 5.234 5.274 5.180 5.237 1,003,339 +0.01(+0.14%)
Oct 01, 2014 5.245 5.255 5.104 5.230 1,362,334 +0.00(+0.07%)
Sep 30, 2014 5.346 5.349 5.223 5.227 1,438,154 -0.10(-1.97%)
Sep 29, 2014 5.393 5.400 5.324 5.331 1,284,292 -0.06(-1.14%)
Sep 26, 2014 5.375 5.407 5.292 5.393 1,027,699 +0.04(+0.81%)
Sep 25, 2014 5.234 5.382 5.234 5.349 1,289,339 +0.13(+2.49%)
Sep 24, 2014 5.252 5.302 5.208 5.219 1,088,870 -0.03(-0.62%)
Sep 23, 2014 5.266 5.301 5.230 5.252 742,732 -0.02(-0.34%)
Sep 22, 2014 5.335 5.339 5.259 5.270 674,835 -0.08(-1.49%)
Sep 19, 2014 5.469 5.472 5.190 5.349 2,184,967 -0.12(-2.25%)
Sep 18, 2014 5.490 5.505 5.458 5.472 450,703 -0.02(-0.33%)
Sep 17, 2014 5.458 5.505 5.447 5.490 514,220 +0.03(+0.60%)
Sep 16, 2014 5.429 5.483 5.425 5.458 922,135 +0.03(+0.53%)
Sep 15, 2014 5.570 5.570 5.425 5.429 928,548 -0.13(-2.34%)
Sep 12, 2014 5.555 5.577 5.537 5.559 699,010 +0.00(+0.06%)
Sep 11, 2014 5.530 5.577 5.487 5.555 595,966 +0.02(+0.39%)
Sep 10, 2014 5.530 5.563 5.521 5.534 473,705 +0.00(+0.07%)
Sep 09, 2014 5.501 5.530 5.447 5.530 610,240 +0.03(+0.59%)
Sep 08, 2014 5.584 5.598 5.490 5.498 760,756 -0.08(-1.43%)
Sep 05, 2014 5.570 5.584 5.505 5.577 552,071 +0.00(+0.06%)
Sep 04, 2014 5.566 5.602 5.541 5.574 679,976 +0.00(+0.06%)
Sep 03, 2014 5.530 5.570 5.516 5.570 1,697,021 +0.05(+0.85%)
Sep 02, 2014 5.530 5.548 5.494 5.523 764,848 -0.00(-0.07%)
Aug 29, 2014 5.487 5.527 5.527 5.527 1,158,119 +0.05(+0.99%)
Aug 28, 2014 5.494 5.496 5.447 5.472 832,891 -0.02(-0.39%)
Aug 27, 2014 5.555 5.555 5.451 5.494 1,431,796 -0.07(-1.30%)
Aug 26, 2014 5.490 5.574 5.483 5.566 1,168,848 +0.09(+1.65%)
Aug 25, 2014 5.494 5.530 5.472 5.476 1,443,889 -0.01(-0.20%)
Aug 22, 2014 5.653 5.653 5.480 5.487 1,968,039 -0.16(-2.75%)
Aug 21, 2014 5.693 5.722 5.642 5.642 914,449 -0.06(-1.01%)
Aug 20, 2014 5.678 5.713 5.675 5.700 889,821 +0.01(+0.25%)
Aug 19, 2014 5.714 5.714 5.678 5.686 811,937 -0.04(-0.69%)
Aug 18, 2014 5.733 5.765 5.682 5.725 749,396 +0.01(+0.25%)
Aug 15, 2014 5.696 5.725 5.678 5.711 749,615 +0.04(+0.64%)
Aug 14, 2014 5.675 5.714 5.642 5.675 954,831 +0.01(+0.13%)
Aug 13, 2014 5.696 5.728 5.657 5.668 1,253,274 -0.01(-0.12%)
Aug 12, 2014 5.717 5.731 5.668 5.675 1,068,371 -0.05(-0.87%)
Aug 11, 2014 5.696 5.742 5.671 5.724 1,016,641 +0.04(+0.69%)
Aug 08, 2014 5.841 5.848 5.582 5.685 2,378,190 -0.18(-3.08%)
Aug 07, 2014 5.940 5.962 5.809 5.866 1,453,598 -0.05(-0.78%)
Aug 06, 2014 5.862 6.004 5.841 5.912 810,519 +0.05(+0.91%)
Aug 05, 2014 5.933 5.933 5.823 5.859 895,958 -0.08(-1.31%)
Aug 04, 2014 5.958 5.962 5.887 5.937 967,477 +0.01(+0.24%)
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.