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 )

19.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Apr 28, 2017 7.329 7.375 7.277 7.305 1,069,408 +0.00(+0.00%)
Apr 27, 2017 7.343 7.348 7.247 7.305 999,302 -0.02(-0.26%)
Apr 26, 2017 7.301 7.381 7.301 7.324 752,233 +0.03(+0.45%)
Apr 25, 2017 7.277 7.362 7.254 7.291 942,029 +0.05(+0.65%)
Apr 24, 2017 7.296 7.305 7.235 7.244 750,629 +0.02(+0.33%)
Apr 21, 2017 7.178 7.249 7.171 7.221 1,069,816 +0.07(+0.92%)
Apr 20, 2017 7.178 7.211 7.141 7.155 1,559,650 -0.01(-0.13%)
Apr 19, 2017 7.207 7.216 7.155 7.164 780,235 +0.01(+0.13%)
Apr 18, 2017 7.169 7.189 7.122 7.155 793,141 -0.01(-0.20%)
Apr 17, 2017 7.141 7.174 7.108 7.169 751,529 +0.06(+0.86%)
Apr 13, 2017 7.098 7.169 7.065 7.108 469,711 -0.00(-0.07%)
Apr 12, 2017 7.155 7.164 7.103 7.112 528,044 -0.03(-0.46%)
Apr 11, 2017 7.089 7.155 7.068 7.145 731,636 +0.05(+0.66%)
Apr 10, 2017 7.094 7.169 7.079 7.098 712,123 +0.03(+0.47%)
Apr 07, 2017 7.032 7.094 7.032 7.065 702,480 +0.00(+0.07%)
Apr 06, 2017 7.056 7.061 7.014 7.061 662,921 +0.02(+0.27%)
Apr 05, 2017 7.084 7.103 7.042 7.042 757,703 -0.04(-0.60%)
Apr 04, 2017 7.042 7.098 7.028 7.084 675,126 +0.00(+0.00%)
Apr 03, 2017 7.122 7.122 7.056 7.084 913,638 -0.04(-0.53%)
Mar 31, 2017 7.249 7.249 7.117 7.122 1,519,889 -0.11(-1.56%)
Mar 30, 2017 7.230 7.296 7.221 7.235 1,072,848 +0.03(+0.39%)
Mar 29, 2017 7.094 7.207 7.054 7.207 850,182 +0.11(+1.53%)
Mar 28, 2017 6.995 7.122 6.995 7.098 930,886 +0.12(+1.69%)
Mar 27, 2017 6.901 6.988 6.890 6.981 526,410 +0.01(+0.14%)
Mar 24, 2017 6.877 6.997 6.816 6.971 916,312 +0.07(+1.02%)
Mar 23, 2017 6.915 6.924 6.872 6.901 781,274 +0.01(+0.21%)
Mar 22, 2017 6.905 6.976 6.814 6.886 1,290,400 -0.02(-0.27%)
Mar 21, 2017 7.056 7.061 6.877 6.905 832,940 -0.11(-1.61%)
Mar 20, 2017 7.094 7.094 7.004 7.018 975,510 -0.08(-1.19%)
Mar 17, 2017 7.051 7.127 7.037 7.103 1,661,823 +0.07(+0.94%)
Mar 16, 2017 6.967 7.076 6.967 7.037 1,312,067 +0.06(+0.88%)
Mar 15, 2017 6.886 6.976 6.858 6.976 1,154,104 +0.12(+1.79%)
Mar 14, 2017 6.971 6.971 6.839 6.854 949,815 -0.14(-1.95%)
Mar 13, 2017 6.957 7.004 6.943 6.990 1,005,019 +0.08(+1.09%)
Mar 10, 2017 6.891 6.922 6.863 6.915 836,975 +0.07(+0.96%)
Mar 09, 2017 6.825 6.896 6.806 6.849 847,270 +0.01(+0.21%)
Mar 08, 2017 6.976 7.037 6.835 6.835 1,012,159 -0.14(-2.02%)
Mar 07, 2017 7.004 7.018 6.967 6.976 939,743 -0.01(-0.20%)
Mar 06, 2017 6.962 7.009 6.924 6.990 806,729 +0.01(+0.20%)
Mar 03, 2017 6.934 6.997 6.915 6.976 1,041,674 +0.05(+0.75%)
Mar 02, 2017 6.910 6.948 6.863 6.924 1,341,659 +0.01(+0.20%)
Mar 01, 2017 6.910 6.944 6.845 6.910 2,026,270 +0.08(+1.22%)
Feb 28, 2017 6.882 6.901 6.790 6.827 1,673,460 -0.05(-0.67%)
Feb 27, 2017 6.975 6.998 6.818 6.873 1,932,755 -0.10(-1.39%)
Feb 24, 2017 6.924 7.011 6.500 6.970 3,290,548 +0.08(+1.20%)
Feb 23, 2017 7.113 7.122 6.873 6.887 2,170,546 -0.23(-3.18%)
Feb 22, 2017 7.007 7.131 7.007 7.113 1,369,171 +0.07(+0.98%)
Feb 21, 2017 7.021 7.067 6.988 7.044 1,080,171 +0.05(+0.73%)
Feb 17, 2017 6.993 6.993 6.993 0 +0.03(+0.40%)
Feb 16, 2017 6.952 6.998 6.924 6.965 1,070,363 -0.00(-0.07%)
Feb 15, 2017 6.915 6.975 6.892 6.970 1,036,450 +0.08(+1.20%)
Feb 14, 2017 6.790 6.896 6.767 6.887 867,118 +0.12(+1.70%)
Feb 13, 2017 6.790 6.824 6.763 6.772 1,047,123 +0.01(+0.20%)
Feb 10, 2017 6.739 6.802 6.689 6.758 1,191,628 +0.08(+1.17%)
Feb 09, 2017 6.693 6.749 6.661 6.680 732,923 -0.02(-0.34%)
Feb 08, 2017 6.675 6.703 6.620 6.703 1,136,835 -0.03(-0.41%)
Feb 07, 2017 6.707 6.767 6.661 6.730 1,019,217 +0.04(+0.62%)
Feb 06, 2017 6.606 6.703 6.574 6.689 1,062,515 +0.03(+0.42%)
Feb 03, 2017 6.661 6.693 6.594 6.661 896,326 +0.07(+1.12%)
Feb 02, 2017 6.675 6.689 6.578 6.587 719,666 -0.12(-1.85%)
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.