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 (%)
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%)
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.