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 )

19.55 +0.11 (+0.54%)
Streaming Delayed Price Updated: 11:30 AM EDT, May 21, 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 29, 2016 5.138 5.184 5.062 5.138 501,592 +0.01(+0.16%)
Apr 28, 2016 5.180 5.192 5.092 5.129 539,897 -0.05(-1.05%)
Apr 27, 2016 5.138 5.201 5.125 5.184 404,405 +0.05(+0.90%)
Apr 26, 2016 5.104 5.188 5.104 5.138 313,723 +0.04(+0.74%)
Apr 25, 2016 5.096 5.117 5.058 5.100 243,530 +0.00(+0.08%)
Apr 22, 2016 5.096 5.146 5.083 5.096 205,118 +0.02(+0.33%)
Apr 21, 2016 5.129 5.150 5.041 5.079 392,061 -0.03(-0.66%)
Apr 20, 2016 5.067 5.142 5.058 5.113 315,691 +0.05(+0.99%)
Apr 19, 2016 5.062 5.096 5.033 5.062 426,668 +0.01(+0.25%)
Apr 18, 2016 5.083 5.108 5.037 5.050 700,046 -0.05(-0.90%)
Apr 15, 2016 5.054 5.113 5.037 5.096 403,870 +0.02(+0.33%)
Apr 14, 2016 5.167 5.201 5.046 5.079 670,970 -0.10(-2.02%)
Apr 13, 2016 5.201 5.222 5.138 5.184 482,559 -0.01(-0.16%)
Apr 12, 2016 5.159 5.201 5.142 5.192 585,220 +0.03(+0.65%)
Apr 11, 2016 5.129 5.167 5.115 5.159 643,802 +0.04(+0.74%)
Apr 08, 2016 5.117 5.155 5.075 5.121 501,738 +0.08(+1.49%)
Apr 07, 2016 5.054 5.113 5.021 5.046 437,088 -0.02(-0.33%)
Apr 06, 2016 5.012 5.129 5.012 5.062 583,784 +0.05(+0.92%)
Apr 05, 2016 4.974 5.058 4.962 5.016 583,541 +0.02(+0.34%)
Apr 04, 2016 5.150 5.155 4.991 5.000 822,065 -0.15(-3.01%)
Apr 01, 2016 5.029 5.167 5.002 5.155 746,699 +0.13(+2.50%)
Mar 31, 2016 5.046 5.067 5.016 5.029 1,061,082 -0.02(-0.33%)
Mar 30, 2016 5.025 5.062 4.945 5.046 1,003,818 +0.04(+0.75%)
Mar 29, 2016 4.937 5.025 4.899 5.008 850,408 +0.05(+1.01%)
Mar 28, 2016 4.916 4.974 4.840 4.958 1,362,540 +0.04(+0.85%)
Mar 24, 2016 4.836 4.916 4.916 4.916 608,509 +0.07(+1.38%)
Mar 23, 2016 4.857 4.891 4.840 4.849 719,495 -0.01(-0.17%)
Mar 22, 2016 4.765 4.878 4.736 4.857 906,292 +0.07(+1.40%)
Mar 21, 2016 4.694 4.807 4.694 4.790 379,012 +0.09(+1.96%)
Mar 18, 2016 4.786 4.824 4.694 4.698 1,144,277 -0.06(-1.32%)
Mar 17, 2016 4.753 4.824 4.736 4.761 760,777 +0.02(+0.35%)
Mar 16, 2016 4.769 4.811 4.727 4.744 468,452 -0.02(-0.44%)
Mar 15, 2016 4.799 4.845 4.753 4.765 730,089 -0.04(-0.87%)
Mar 14, 2016 4.803 4.891 4.778 4.807 903,889 +0.03(+0.70%)
Mar 11, 2016 4.782 4.815 4.732 4.774 634,256 +0.01(+0.18%)
Mar 10, 2016 4.686 4.771 4.648 4.765 361,511 +0.11(+2.43%)
Mar 09, 2016 4.803 4.817 4.648 4.652 1,700,894 -0.13(-2.63%)
Mar 08, 2016 4.811 4.832 4.723 4.778 1,729,380 -0.04(-0.87%)
Mar 07, 2016 4.694 4.836 4.690 4.820 828,177 +0.12(+2.58%)
Mar 04, 2016 4.698 4.850 4.698 4.698 816,752 -0.01(-0.27%)
Mar 03, 2016 4.635 4.726 4.564 4.711 427,052 +0.07(+1.44%)
Mar 02, 2016 4.579 4.644 4.513 4.644 596,317 +0.07(+1.51%)
Mar 01, 2016 4.583 4.636 4.526 4.574 603,827 +0.03(+0.72%)
Feb 29, 2016 4.481 4.554 4.420 4.542 1,246,781 +0.06(+1.36%)
Feb 26, 2016 4.383 4.570 4.322 4.481 2,029,139 +0.13(+2.90%)
Feb 25, 2016 4.212 4.379 4.212 4.354 687,521 +0.14(+3.28%)
Feb 24, 2016 4.159 4.240 4.053 4.216 418,054 +0.00(+0.00%)
Feb 23, 2016 4.216 4.232 4.163 4.216 471,636 +0.01(+0.19%)
Feb 22, 2016 4.354 4.359 4.179 4.208 846,088 -0.04(-0.96%)
Feb 19, 2016 4.273 4.314 4.204 4.249 579,629 -0.05(-1.23%)
Feb 18, 2016 4.338 4.363 4.261 4.302 317,863 -0.02(-0.56%)
Feb 17, 2016 4.232 4.363 4.220 4.326 528,531 +0.12(+2.91%)
Feb 16, 2016 4.269 4.283 4.179 4.204 588,844 -0.02(-0.58%)
Feb 12, 2016 4.102 4.228 4.228 4.228 661,852 +0.14(+3.49%)
Feb 11, 2016 4.110 4.159 4.041 4.086 858,419 -0.08(-1.95%)
Feb 10, 2016 4.236 4.257 4.151 4.167 663,092 -0.04(-0.87%)
Feb 09, 2016 4.175 4.245 4.130 4.204 646,167 -0.02(-0.39%)
Feb 08, 2016 4.330 4.359 4.212 4.220 887,282 -0.18(-3.99%)
Feb 05, 2016 4.375 4.464 4.367 4.395 461,335 +0.01(+0.19%)
Feb 04, 2016 4.334 4.416 4.306 4.387 645,212 +0.07(+1.51%)
Feb 03, 2016 4.334 4.383 4.175 4.322 581,519 +0.00(+0.09%)
Feb 02, 2016 4.391 4.392 4.314 4.318 705,204 -0.12(-2.66%)
Feb 01, 2016 4.456 4.477 4.379 4.436 609,245 -0.04(-0.82%)
Jan 29, 2016 4.359 4.554 4.342 4.473 745,128 +0.11(+2.62%)
Jan 28, 2016 4.416 4.464 4.322 4.359 456,597 -0.04(-0.93%)
Jan 27, 2016 4.379 4.432 4.326 4.399 609,947 -0.08(-1.82%)
Jan 26, 2016 4.444 4.487 4.420 4.481 433,417 +0.05(+1.20%)
Jan 25, 2016 4.501 4.530 4.416 4.428 603,824 -0.08(-1.72%)
Jan 22, 2016 4.412 4.521 4.412 4.505 566,492 +0.15(+3.56%)
Jan 21, 2016 4.196 4.452 4.175 4.350 1,316,519 +0.16(+3.89%)
Jan 20, 2016 4.236 4.297 4.094 4.187 1,797,997 -0.13(-2.93%)
Jan 19, 2016 4.477 4.506 4.314 4.314 1,167,359 -0.13(-2.84%)
Jan 15, 2016 4.310 4.440 4.440 4.440 1,514,699 +0.04(+1.02%)
Jan 14, 2016 4.509 4.517 4.342 4.395 1,630,457 -0.12(-2.71%)
Jan 13, 2016 4.705 4.746 4.493 4.517 990,247 -0.24(-4.97%)
Jan 12, 2016 4.880 4.880 4.631 4.754 1,062,982 -0.09(-1.77%)
Jan 11, 2016 4.908 4.937 4.799 4.839 788,291 -0.05(-1.08%)
Jan 08, 2016 4.970 5.018 4.880 4.892 972,770 -0.06(-1.15%)
Jan 07, 2016 4.892 4.978 4.888 4.949 802,402 -0.03(-0.65%)
Jan 06, 2016 4.978 5.047 4.974 4.982 540,988 -0.07(-1.29%)
Jan 05, 2016 4.982 5.059 4.929 5.047 468,601 +0.07(+1.31%)
Jan 04, 2016 4.908 4.986 4.888 4.982 747,564 +0.02(+0.33%)
Dec 31, 2015 5.006 4.965 4.965 4.965 889,425 -0.02(-0.49%)
Dec 30, 2015 4.990 5.041 4.970 4.990 794,642 -0.03(-0.57%)
Dec 29, 2015 5.088 5.137 4.994 5.018 826,642 -0.05(-0.96%)
Dec 28, 2015 5.006 5.100 4.994 5.067 1,250,962 +0.07(+1.47%)
Dec 24, 2015 5.043 4.994 4.994 4.994 424,214 -0.05(-0.97%)
Dec 23, 2015 4.957 5.149 4.949 5.043 1,875,642 +0.13(+2.74%)
Dec 22, 2015 4.807 4.917 4.786 4.908 1,858,602 +0.12(+2.47%)
Dec 21, 2015 4.774 4.868 4.758 4.790 1,101,179 +0.06(+1.20%)
Dec 18, 2015 4.644 4.782 4.644 4.733 2,351,324 +0.06(+1.22%)
Dec 17, 2015 4.607 4.693 4.607 4.676 1,418,026 +0.07(+1.50%)
Dec 16, 2015 4.570 4.648 4.542 4.607 638,358 +0.07(+1.43%)
Dec 15, 2015 4.534 4.562 4.509 4.542 791,276 +0.04(+1.00%)
Dec 14, 2015 4.436 4.529 4.387 4.497 2,386,945 +0.07(+1.56%)
Dec 11, 2015 4.656 4.668 4.310 4.428 1,451,744 -0.29(-6.21%)
Dec 10, 2015 4.778 4.807 4.713 4.721 854,722 -0.07(-1.36%)
Dec 09, 2015 4.746 4.803 4.746 4.786 893,898 +0.04(+0.86%)
Dec 08, 2015 4.729 4.754 4.697 4.746 1,106,705 -0.00(-0.09%)
Dec 07, 2015 4.762 4.794 4.729 4.750 1,502,864 -0.04(-0.93%)
Dec 04, 2015 4.689 4.794 4.689 4.794 624,419 +0.12(+2.62%)
Dec 03, 2015 4.758 4.782 4.656 4.672 736,806 -0.07(-1.38%)
Dec 02, 2015 4.680 4.758 4.680 4.737 713,735 +0.06(+1.31%)
Dec 01, 2015 4.721 4.762 4.668 4.676 719,843 -0.04(-0.78%)
Nov 30, 2015 4.648 4.766 4.644 4.713 1,085,519 +0.08(+1.76%)
Nov 27, 2015 4.631 4.660 4.587 4.631 280,104 +0.00(+0.09%)
Nov 25, 2015 4.595 4.627 4.627 4.627 427,159 +0.02(+0.44%)
Nov 24, 2015 4.550 4.623 4.521 4.607 657,536 +0.06(+1.25%)
Nov 23, 2015 4.493 4.648 4.464 4.550 1,117,502 +0.07(+1.64%)
Nov 20, 2015 4.530 4.550 4.420 4.477 819,832 -0.07(-1.44%)
Nov 19, 2015 4.534 4.583 4.456 4.542 560,983 +0.01(+0.27%)
Nov 18, 2015 4.452 4.589 4.436 4.530 843,964 +0.10(+2.30%)
Nov 17, 2015 4.526 4.554 4.420 4.428 576,032 -0.10(-2.25%)
Nov 16, 2015 4.460 4.550 4.444 4.530 561,558 +0.07(+1.46%)
Nov 13, 2015 4.456 4.477 4.367 4.464 714,319 -0.01(-0.27%)
Nov 12, 2015 4.485 4.510 4.452 4.477 805,874 -0.02(-0.45%)
Nov 11, 2015 4.497 4.548 4.453 4.497 635,681 -0.00(-0.09%)
Nov 10, 2015 4.493 4.596 4.449 4.501 615,745 +0.00(+0.00%)
Nov 09, 2015 4.628 4.628 4.453 4.501 1,012,904 -0.08(-1.82%)
Nov 06, 2015 4.640 4.751 4.517 4.584 1,181,376 +0.11(+2.48%)
Nov 05, 2015 4.481 4.481 4.366 4.473 947,437 +0.00(+0.00%)
Nov 04, 2015 4.493 4.517 4.430 4.473 430,505 -0.02(-0.44%)
Nov 03, 2015 4.449 4.517 4.410 4.493 411,422 +0.06(+1.34%)
Nov 02, 2015 4.410 4.485 4.392 4.434 1,280,551 +0.01(+0.27%)
Oct 30, 2015 4.453 4.493 4.370 4.422 1,002,180 +0.00(+0.00%)
Oct 29, 2015 4.390 4.509 4.382 4.422 1,355,324 +0.04(+0.90%)
Oct 28, 2015 4.291 4.382 4.279 4.382 591,397 +0.10(+2.22%)
Oct 27, 2015 4.350 4.358 4.279 4.287 677,186 -0.08(-1.90%)
Oct 26, 2015 4.422 4.457 4.343 4.370 501,680 -0.06(-1.34%)
Oct 23, 2015 4.406 4.457 4.406 4.430 552,605 +0.03(+0.63%)
Oct 22, 2015 4.374 4.438 4.374 4.402 689,288 +0.06(+1.28%)
Oct 21, 2015 4.370 4.405 4.337 4.346 553,375 -0.01(-0.27%)
Oct 20, 2015 4.335 4.414 4.307 4.358 948,399 +0.04(+0.82%)
Oct 19, 2015 4.204 4.327 4.204 4.323 947,493 +0.10(+2.25%)
Oct 16, 2015 4.148 4.220 4.121 4.228 791,772 +0.10(+2.40%)
Oct 15, 2015 4.164 4.192 4.105 4.129 834,696 -0.02(-0.48%)
Oct 14, 2015 4.117 4.176 4.117 4.148 489,685 +0.02(+0.48%)
Oct 13, 2015 4.152 4.208 4.113 4.129 582,303 -0.04(-1.04%)
Oct 12, 2015 4.228 4.283 4.160 4.172 425,861 -0.06(-1.40%)
Oct 09, 2015 4.303 4.335 4.220 4.232 628,238 -0.08(-1.75%)
Oct 08, 2015 4.295 4.311 4.243 4.307 559,073 +0.01(+0.18%)
Oct 07, 2015 4.275 4.307 4.240 4.299 848,507 +0.04(+1.02%)
Oct 06, 2015 4.208 4.279 4.204 4.255 856,331 +0.03(+0.66%)
Oct 05, 2015 4.081 4.243 4.065 4.228 854,135 +0.17(+4.30%)
Oct 02, 2015 4.077 4.192 4.010 4.053 942,824 -0.08(-2.01%)
Oct 01, 2015 4.006 4.136 3.994 4.136 1,166,275 +0.13(+3.26%)
Sep 30, 2015 4.006 4.069 3.978 4.006 1,584,264 +0.05(+1.20%)
Sep 29, 2015 4.097 4.097 3.919 3.958 2,732,257 -0.14(-3.38%)
Sep 28, 2015 4.315 4.335 4.083 4.097 2,174,781 -0.25(-5.74%)
Sep 25, 2015 4.358 4.414 4.319 4.346 683,278 -0.01(-0.18%)
Sep 24, 2015 4.339 4.446 4.339 4.354 631,120 -0.02(-0.36%)
Sep 23, 2015 4.339 4.382 4.315 4.370 602,244 +0.04(+0.91%)
Sep 22, 2015 4.279 4.354 4.208 4.331 1,655,821 +0.00(+0.00%)
Sep 21, 2015 4.295 4.346 4.279 4.331 520,223 +0.07(+1.58%)
Sep 18, 2015 4.418 4.434 4.251 4.263 2,491,802 -0.19(-4.36%)
Sep 17, 2015 4.481 4.509 4.457 4.457 414,667 -0.04(-0.88%)
Sep 16, 2015 4.461 4.513 4.442 4.497 515,413 +0.05(+1.16%)
Sep 15, 2015 4.457 4.497 4.434 4.446 436,986 -0.01(-0.27%)
Sep 14, 2015 4.481 4.497 4.430 4.457 614,167 -0.03(-0.71%)
Sep 11, 2015 4.477 4.501 4.442 4.489 494,139 -0.02(-0.35%)
Sep 10, 2015 4.469 4.509 4.446 4.505 523,744 +0.02(+0.53%)
Sep 09, 2015 4.537 4.541 4.457 4.481 527,447 -0.02(-0.35%)
Sep 08, 2015 4.541 4.560 4.489 4.497 412,893 +0.01(+0.27%)
Sep 04, 2015 4.449 4.485 4.485 4.485 594,120 -0.02(-0.35%)
Sep 03, 2015 4.414 4.533 4.414 4.501 550,210 +0.06(+1.25%)
Sep 02, 2015 4.453 4.501 4.398 4.446 594,998 +0.02(+0.45%)
Sep 01, 2015 4.509 4.541 4.422 4.426 1,022,508 -0.17(-3.71%)
Aug 31, 2015 4.529 4.616 4.501 4.596 938,480 +0.04(+0.78%)
Aug 28, 2015 4.497 4.628 4.465 4.560 854,284 +0.05(+1.14%)
Aug 27, 2015 4.386 4.533 4.376 4.509 1,144,812 +0.16(+3.64%)
Aug 26, 2015 4.358 4.358 4.271 4.350 782,525 +0.07(+1.67%)
Aug 25, 2015 4.402 4.414 4.279 4.279 1,081,433 -0.02(-0.46%)
Aug 24, 2015 4.434 4.453 4.260 4.299 2,731,899 -0.30(-6.47%)
Aug 21, 2015 4.663 4.703 4.556 4.596 1,196,196 -0.09(-1.86%)
Aug 20, 2015 4.731 4.755 4.679 4.683 1,035,082 -0.05(-1.01%)
Aug 19, 2015 4.739 4.774 4.703 4.731 829,557 -0.02(-0.50%)
Aug 18, 2015 4.703 4.755 4.703 4.755 831,508 +0.04(+0.93%)
Aug 17, 2015 4.663 4.731 4.656 4.711 887,215 +0.03(+0.68%)
Aug 14, 2015 4.675 4.719 4.656 4.679 727,757 -0.00(-0.08%)
Aug 13, 2015 4.660 4.691 4.600 4.683 981,093 +0.00(+0.00%)
Aug 12, 2015 4.652 4.703 4.622 4.683 1,183,526 +0.03(+0.58%)
Aug 11, 2015 4.706 4.730 4.629 4.656 1,458,071 -0.07(-1.39%)
Aug 10, 2015 4.587 4.733 4.575 4.722 1,304,576 +0.13(+2.77%)
Aug 07, 2015 4.610 4.730 4.459 4.594 1,978,395 +0.36(+8.38%)
Aug 06, 2015 4.320 4.340 4.216 4.239 1,066,981 -0.08(-1.96%)
Aug 05, 2015 4.390 4.405 4.297 4.324 1,349,809 -0.03(-0.71%)
Aug 04, 2015 4.328 4.367 4.309 4.355 803,895 +0.03(+0.71%)
Aug 03, 2015 4.313 4.336 4.235 4.324 913,214 +0.01(+0.18%)
Jul 31, 2015 4.336 4.367 4.305 4.316 669,657 -0.00(-0.09%)
Jul 30, 2015 4.266 4.355 4.262 4.320 860,783 +0.04(+0.90%)
Jul 29, 2015 4.247 4.286 4.205 4.282 948,698 +0.06(+1.37%)
Jul 28, 2015 4.274 4.297 4.201 4.224 697,479 -0.04(-0.91%)
Jul 27, 2015 4.120 4.262 4.116 4.262 1,775,688 +0.10(+2.41%)
Jul 24, 2015 4.324 4.333 4.143 4.162 1,756,913 -0.18(-4.09%)
Jul 23, 2015 4.390 4.417 4.324 4.340 801,999 -0.05(-1.23%)
Jul 22, 2015 4.401 4.401 4.363 4.394 621,238 -0.03(-0.78%)
Jul 21, 2015 4.467 4.510 4.428 4.428 572,348 -0.05(-1.04%)
Jul 20, 2015 4.506 4.506 4.444 4.475 572,824 -0.03(-0.69%)
Jul 17, 2015 4.567 4.567 4.479 4.506 630,505 -0.07(-1.60%)
Jul 16, 2015 4.556 4.587 4.535 4.579 776,038 +0.04(+0.85%)
Jul 15, 2015 4.540 4.556 4.502 4.540 1,236,314 +0.00(+0.00%)
Jul 14, 2015 4.540 4.556 4.521 4.540 1,085,715 +0.00(+0.09%)
Jul 13, 2015 4.475 4.556 4.463 4.537 1,125,175 +0.06(+1.38%)
Jul 10, 2015 4.409 4.486 4.382 4.475 934,872 +0.09(+2.11%)
Jul 09, 2015 4.394 4.405 4.363 4.382 744,737 +0.02(+0.53%)
Jul 08, 2015 4.367 4.413 4.332 4.359 818,386 -0.06(-1.31%)
Jul 07, 2015 4.486 4.486 4.324 4.417 1,413,685 -0.08(-1.89%)
Jul 06, 2015 4.398 4.517 4.390 4.502 971,767 +0.07(+1.57%)
Jul 02, 2015 4.421 4.432 4.432 4.432 1,053,121 +0.02(+0.53%)
Jul 01, 2015 4.552 4.560 4.390 4.409 1,499,380 -0.05(-1.13%)
Jun 30, 2015 4.517 4.540 4.459 4.459 1,713,353 -0.03(-0.77%)
Jun 29, 2015 4.552 4.556 4.479 4.494 929,539 -0.08(-1.69%)
Jun 26, 2015 4.571 4.598 4.548 4.571 811,077 -0.00(-0.08%)
Jun 25, 2015 4.560 4.645 4.556 4.575 1,458,939 +0.00(+0.08%)
Jun 24, 2015 4.598 4.615 4.556 4.571 1,429,251 -0.04(-0.92%)
Jun 23, 2015 4.544 4.637 4.517 4.614 2,368,612 +0.11(+2.49%)
Jun 22, 2015 4.564 4.622 4.490 4.502 1,493,617 -0.05(-1.02%)
Jun 19, 2015 4.556 4.583 4.502 4.548 2,021,634 -0.03(-0.59%)
Jun 18, 2015 4.714 4.741 4.517 4.575 1,721,421 -0.14(-2.87%)
Jun 17, 2015 4.598 4.749 4.598 4.710 1,317,834 +0.11(+2.44%)
Jun 16, 2015 4.548 4.598 4.401 4.598 2,085,139 +0.05(+1.02%)
Jun 15, 2015 4.637 4.668 4.522 4.552 2,210,628 -0.14(-2.88%)
Jun 12, 2015 4.706 4.710 4.641 4.687 981,462 -0.03(-0.57%)
Jun 11, 2015 4.776 4.789 4.695 4.714 1,439,070 -0.08(-1.61%)
Jun 10, 2015 4.826 4.849 4.778 4.791 1,011,155 -0.04(-0.80%)
Jun 09, 2015 4.869 4.903 4.807 4.830 902,613 -0.05(-1.03%)
Jun 08, 2015 4.915 4.942 4.857 4.880 662,604 -0.05(-0.94%)
Jun 05, 2015 4.903 4.938 4.884 4.927 413,962 +0.01(+0.24%)
Jun 04, 2015 4.957 4.957 4.872 4.915 596,554 -0.05(-0.93%)
Jun 03, 2015 4.969 4.969 4.923 4.961 676,339 +0.00(+0.08%)
Jun 02, 2015 4.954 4.979 4.923 4.957 515,221 +0.00(+0.08%)
Jun 01, 2015 4.973 4.977 4.915 4.954 771,578 +0.00(+0.00%)
May 29, 2015 4.927 4.977 4.903 4.954 686,544 +0.00(+0.08%)
May 28, 2015 4.923 4.957 4.857 4.950 1,509,797 +0.03(+0.55%)
May 27, 2015 4.957 4.992 4.911 4.923 1,201,310 -0.03(-0.70%)
May 26, 2015 5.019 5.023 4.942 4.957 1,404,695 +0.03(+0.55%)
May 22, 2015 4.903 4.930 4.930 4.930 718,226 +0.03(+0.55%)
May 21, 2015 4.872 4.923 4.857 4.903 764,948 +0.04(+0.79%)
May 20, 2015 4.903 4.950 4.861 4.865 1,236,882 -0.04(-0.79%)
May 19, 2015 4.927 4.957 4.857 4.903 1,085,632 -0.02(-0.47%)
May 18, 2015 4.907 4.957 4.838 4.927 1,336,086 +0.02(+0.31%)
May 15, 2015 4.907 4.938 4.896 4.911 748,377 +0.02(+0.32%)
May 14, 2015 4.938 4.969 4.884 4.896 844,916 -0.02(-0.39%)
May 13, 2015 4.806 4.927 4.779 4.915 1,387,548 +0.04(+0.85%)
May 12, 2015 4.934 4.934 4.843 4.873 762,319 -0.07(-1.45%)
May 11, 2015 4.794 4.956 4.783 4.945 1,213,112 +0.09(+1.86%)
May 08, 2015 5.028 5.126 4.651 4.855 3,943,903 -0.17(-3.45%)
May 07, 2015 5.043 5.081 5.002 5.028 1,074,612 -0.04(-0.82%)
May 06, 2015 5.122 5.145 5.013 5.069 643,763 -0.05(-1.03%)
May 05, 2015 5.183 5.186 5.088 5.122 681,902 -0.06(-1.24%)
May 04, 2015 5.213 5.228 5.145 5.186 624,891 -0.04(-0.79%)
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.