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 )

19.64 +0.19 (+0.98%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 29, 2017 6.162 6.217 6.133 6.210 853,936 +0.07(+1.10%)
Sep 28, 2017 6.114 6.157 6.075 6.142 777,377 +0.03(+0.55%)
Sep 27, 2017 6.142 6.152 6.085 6.109 783,898 -0.01(-0.24%)
Sep 26, 2017 6.104 6.138 6.080 6.123 705,698 +0.04(+0.71%)
Sep 25, 2017 6.075 6.089 6.046 6.080 871,949 -0.00(-0.08%)
Sep 22, 2017 6.037 6.099 6.017 6.085 628,585 +0.07(+1.20%)
Sep 21, 2017 6.041 6.070 6.003 6.012 635,080 -0.01(-0.24%)
Sep 20, 2017 5.984 6.085 5.981 6.027 837,708 +0.06(+1.05%)
Sep 19, 2017 6.003 6.017 5.964 5.964 1,174,084 -0.00(-0.08%)
Sep 18, 2017 5.984 6.017 5.957 5.969 644,620 +0.00(+0.00%)
Sep 15, 2017 5.921 5.979 5.916 5.969 1,339,834 +0.02(+0.40%)
Sep 14, 2017 5.849 5.947 5.844 5.945 1,166,688 +0.08(+1.40%)
Sep 13, 2017 5.815 5.921 5.801 5.863 1,058,068 +0.02(+0.41%)
Sep 12, 2017 5.810 5.858 5.801 5.839 872,784 +0.01(+0.25%)
Sep 11, 2017 5.796 5.868 5.791 5.825 1,040,668 +0.03(+0.50%)
Sep 08, 2017 5.825 5.849 5.603 5.796 2,425,419 -0.03(-0.58%)
Sep 07, 2017 5.820 5.863 5.820 5.830 542,027 -0.01(-0.16%)
Sep 06, 2017 5.873 5.921 5.839 5.839 724,099 -0.04(-0.74%)
Sep 05, 2017 5.964 5.969 5.882 5.882 702,121 -0.09(-1.53%)
Sep 01, 2017 5.868 6.003 5.854 5.974 1,428,022 +0.10(+1.72%)
Aug 31, 2017 5.931 5.950 5.868 5.873 1,218,759 -0.05(-0.89%)
Aug 30, 2017 5.931 5.950 5.904 5.926 705,449 -0.00(-0.08%)
Aug 29, 2017 5.921 5.998 5.916 5.931 784,461 -0.05(-0.88%)
Aug 28, 2017 6.008 6.118 5.960 5.984 609,986 +0.00(+0.00%)
Aug 25, 2017 6.032 5.984 5.984 674,031 -0.00(-0.08%)
Aug 24, 2017 5.993 6.032 5.984 5.988 830,109 -0.00(-0.08%)
Aug 23, 2017 5.993 6.027 5.969 5.993 627,492 -0.01(-0.24%)
Aug 22, 2017 6.022 6.056 5.998 6.008 661,523 +0.00(+0.00%)
Aug 21, 2017 6.075 6.085 5.988 6.008 1,036,920 -0.02(-0.40%)
Aug 18, 2017 6.094 6.128 5.998 6.032 807,052 -0.07(-1.18%)
Aug 17, 2017 6.147 6.205 6.094 6.104 794,227 -0.01(-0.24%)
Aug 16, 2017 6.162 6.219 6.109 6.118 960,207 -0.05(-0.78%)
Aug 15, 2017 6.215 6.225 6.166 6.166 686,476 -0.05(-0.85%)
Aug 14, 2017 6.128 6.229 6.123 6.219 716,654 +0.12(+1.97%)
Aug 11, 2017 6.089 6.123 6.008 6.099 1,322,245 -0.04(-0.63%)
Aug 10, 2017 6.229 6.306 6.089 6.138 1,501,548 -0.15(-2.37%)
Aug 09, 2017 6.230 6.306 6.207 6.287 1,325,044 +0.07(+1.06%)
Aug 08, 2017 6.249 6.315 6.216 6.221 1,251,542 +0.02(+0.38%)
Aug 07, 2017 6.089 6.226 6.080 6.197 1,392,536 +0.19(+3.13%)
Aug 04, 2017 6.000 6.085 5.831 6.009 3,691,036 -0.26(-4.13%)
Aug 03, 2017 6.263 6.306 6.254 6.268 491,415 -0.01(-0.15%)
Aug 02, 2017 6.306 6.306 6.263 6.277 272,072 -0.02(-0.37%)
Aug 01, 2017 6.310 6.315 6.259 6.301 453,466 +0.03(+0.45%)
Jul 31, 2017 6.254 6.292 6.245 6.273 428,689 +0.02(+0.30%)
Jul 28, 2017 6.287 6.301 6.235 6.254 432,897 +0.00(+0.00%)
Jul 27, 2017 6.249 6.296 6.235 6.254 565,678 +0.01(+0.23%)
Jul 26, 2017 6.230 6.292 6.230 6.240 476,624 +0.00(+0.08%)
Jul 25, 2017 6.249 6.296 6.155 6.235 1,269,323 -0.01(-0.23%)
Jul 24, 2017 6.249 6.287 6.223 6.249 520,509 +0.00(+0.00%)
Jul 21, 2017 6.249 6.292 6.230 6.249 423,525 -0.00(-0.08%)
Jul 20, 2017 6.292 6.301 6.240 6.254 423,878 -0.02(-0.30%)
Jul 19, 2017 6.301 6.306 6.216 6.273 710,895 -0.04(-0.67%)
Jul 18, 2017 6.343 6.357 6.277 6.315 710,293 -0.03(-0.52%)
Jul 17, 2017 6.310 6.367 6.310 6.348 490,806 +0.03(+0.45%)
Jul 14, 2017 6.339 6.367 6.301 6.320 497,580 -0.02(-0.30%)
Jul 13, 2017 6.268 6.339 6.263 6.339 733,193 +0.05(+0.75%)
Jul 12, 2017 6.277 6.320 6.249 6.292 504,836 +0.04(+0.68%)
Jul 11, 2017 6.301 6.301 6.179 6.249 833,846 -0.07(-1.04%)
Jul 10, 2017 6.245 6.343 6.245 6.315 728,931 +0.08(+1.21%)
Jul 07, 2017 6.245 6.268 6.174 6.240 415,597 +0.01(+0.23%)
Jul 06, 2017 6.240 6.273 6.188 6.226 591,680 -0.03(-0.45%)
Jul 05, 2017 6.273 6.277 6.202 6.254 702,573 -0.02(-0.30%)
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.