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 (%)
Jul 29, 2016 5.610 5.704 5.584 5.696 635,250 +0.09(+1.61%)
Jul 28, 2016 5.631 5.644 5.584 5.605 441,683 -0.01(-0.23%)
Jul 27, 2016 5.614 5.651 5.593 5.618 424,751 +0.01(+0.15%)
Jul 26, 2016 5.562 5.623 5.532 5.610 528,681 +0.05(+0.85%)
Jul 25, 2016 5.627 5.631 5.498 5.562 1,198,614 -0.10(-1.75%)
Jul 22, 2016 5.618 5.661 5.614 5.661 387,117 +0.05(+0.92%)
Jul 21, 2016 5.636 5.648 5.554 5.610 529,007 -0.03(-0.46%)
Jul 20, 2016 5.610 5.648 5.554 5.636 467,893 +0.05(+0.92%)
Jul 19, 2016 5.532 5.605 5.511 5.584 655,700 +0.06(+1.09%)
Jul 18, 2016 5.472 5.541 5.464 5.524 430,187 +0.06(+1.10%)
Jul 15, 2016 5.438 5.464 5.399 5.464 430,422 +0.04(+0.79%)
Jul 14, 2016 5.455 5.455 5.378 5.421 558,230 -0.00(-0.08%)
Jul 13, 2016 5.373 5.453 5.369 5.425 386,493 +0.02(+0.32%)
Jul 12, 2016 5.421 5.447 5.399 5.408 610,872 +0.02(+0.32%)
Jul 11, 2016 5.395 5.412 5.361 5.391 487,591 +0.02(+0.40%)
Jul 08, 2016 5.373 5.356 5.356 5.369 427,510 +0.01(+0.24%)
Jul 07, 2016 5.339 5.369 5.298 5.356 680,825 +0.02(+0.32%)
Jul 06, 2016 5.373 5.373 5.296 5.339 499,604 -0.03(-0.64%)
Jul 05, 2016 5.313 5.412 5.309 5.373 674,318 +0.04(+0.72%)
Jul 01, 2016 5.335 5.335 5.335 5.335 365,510 +0.00(+0.00%)
Jun 30, 2016 5.292 5.339 5.249 5.335 735,572 +0.06(+1.14%)
Jun 29, 2016 5.318 5.331 5.227 5.275 503,750 +0.06(+1.24%)
Jun 28, 2016 5.176 5.240 5.142 5.210 406,540 +0.10(+2.02%)
Jun 27, 2016 5.137 5.159 5.090 5.107 511,882 -0.09(-1.82%)
Jun 24, 2016 5.154 5.249 5.146 5.202 472,428 -0.04(-0.82%)
Jun 23, 2016 5.262 5.283 5.219 5.245 330,982 +0.03(+0.58%)
Jun 22, 2016 5.227 5.262 5.202 5.215 399,656 +0.00(+0.00%)
Jun 21, 2016 5.215 5.245 5.202 5.215 341,398 -0.02(-0.41%)
Jun 20, 2016 5.275 5.319 5.232 5.236 641,587 +0.02(+0.33%)
Jun 17, 2016 5.236 5.255 5.189 5.219 531,263 -0.01(-0.25%)
Jun 16, 2016 5.137 5.232 5.133 5.232 623,838 +0.06(+1.25%)
Jun 15, 2016 5.120 5.215 5.116 5.167 402,122 +0.05(+0.92%)
Jun 14, 2016 5.120 5.172 5.094 5.120 440,542 -0.05(-0.91%)
Jun 13, 2016 5.219 5.236 5.146 5.167 526,237 -0.07(-1.39%)
Jun 10, 2016 5.197 5.266 5.180 5.240 526,249 +0.00(+0.00%)
Jun 09, 2016 5.275 5.275 5.167 5.240 586,171 -0.05(-0.89%)
Jun 08, 2016 5.296 5.322 5.258 5.288 321,453 -0.01(-0.16%)
Jun 07, 2016 5.288 5.331 5.262 5.296 531,803 +0.00(+0.00%)
Jun 06, 2016 5.300 5.339 5.283 5.296 284,225 +0.00(+0.00%)
Jun 03, 2016 5.313 5.322 5.261 5.296 240,682 -0.02(-0.40%)
Jun 02, 2016 5.309 5.343 5.253 5.318 390,514 -0.01(-0.16%)
Jun 01, 2016 5.240 5.348 5.223 5.326 383,439 +0.06(+1.06%)
May 31, 2016 5.331 5.348 5.249 5.270 425,067 -0.06(-1.13%)
May 27, 2016 5.322 5.331 5.331 5.331 333,382 +0.01(+0.16%)
May 26, 2016 5.339 5.348 5.253 5.322 378,149 -0.02(-0.32%)
May 25, 2016 5.288 5.348 5.288 5.339 659,907 +0.05(+0.97%)
May 24, 2016 5.232 5.292 5.215 5.288 929,754 +0.10(+1.90%)
May 23, 2016 5.206 5.249 5.167 5.189 829,813 +0.06(+1.17%)
May 20, 2016 5.060 5.180 5.060 5.129 410,256 +0.09(+1.70%)
May 19, 2016 5.111 5.122 4.961 5.043 467,027 -0.08(-1.59%)
May 18, 2016 5.116 5.189 5.086 5.124 506,362 +0.01(+0.25%)
May 17, 2016 5.069 5.180 5.051 5.111 523,923 +0.04(+0.76%)
May 16, 2016 5.090 5.124 5.056 5.073 358,288 -0.01(-0.17%)
May 13, 2016 5.094 5.133 5.038 5.081 545,921 -0.04(-0.84%)
May 12, 2016 5.176 5.232 5.060 5.124 846,652 -0.03(-0.67%)
May 11, 2016 5.129 5.188 5.106 5.159 716,472 +0.03(+0.57%)
May 10, 2016 5.029 5.142 5.021 5.129 721,707 +0.13(+2.60%)
May 09, 2016 4.987 5.058 4.920 5.000 873,729 +0.02(+0.42%)
May 06, 2016 5.067 5.096 4.912 4.979 800,204 -0.03(-0.50%)
May 05, 2016 4.954 5.025 4.907 5.004 965,973 +0.02(+0.34%)
May 04, 2016 4.979 5.016 4.908 4.987 467,023 -0.02(-0.42%)
May 03, 2016 4.983 5.021 4.857 5.008 858,865 -0.02(-0.33%)
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.