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, 2016 5.948 6.005 5.939 5.952 1,027,945 +0.04(+0.59%)
Sep 29, 2016 5.935 5.961 5.887 5.917 753,292 -0.00(-0.07%)
Sep 28, 2016 5.917 5.935 5.871 5.922 737,300 +0.02(+0.30%)
Sep 27, 2016 5.873 5.970 5.843 5.904 917,335 +0.05(+0.82%)
Sep 26, 2016 5.856 5.887 5.825 5.856 898,076 +0.02(+0.38%)
Sep 23, 2016 5.838 5.843 5.816 5.834 606,714 -0.01(-0.15%)
Sep 22, 2016 5.891 5.891 5.825 5.843 540,173 +0.00(+0.08%)
Sep 21, 2016 5.869 5.873 5.821 5.838 504,396 +0.00(+0.08%)
Sep 20, 2016 5.851 5.851 5.803 5.834 520,454 +0.00(+0.00%)
Sep 19, 2016 5.856 5.878 5.794 5.834 571,030 +0.00(+0.00%)
Sep 16, 2016 5.908 5.926 5.825 5.834 677,535 -0.07(-1.12%)
Sep 15, 2016 5.891 5.917 5.851 5.900 479,490 +0.04(+0.67%)
Sep 14, 2016 5.878 5.895 5.799 5.860 554,824 +0.04(+0.75%)
Sep 13, 2016 5.882 5.904 5.799 5.816 498,323 -0.07(-1.12%)
Sep 12, 2016 5.922 5.926 5.781 5.882 1,024,593 -0.06(-0.96%)
Sep 09, 2016 6.023 6.023 5.935 5.939 617,965 -0.08(-1.31%)
Sep 08, 2016 5.974 6.053 5.974 6.018 491,999 +0.01(+0.15%)
Sep 07, 2016 6.045 6.049 5.961 6.009 631,142 -0.02(-0.36%)
Sep 06, 2016 6.045 6.058 5.992 6.031 492,315 -0.01(-0.15%)
Sep 02, 2016 6.009 6.040 6.040 6.040 382,717 +0.03(+0.51%)
Sep 01, 2016 5.996 6.058 5.930 6.009 560,088 +0.01(+0.22%)
Aug 31, 2016 6.071 6.093 5.966 5.996 679,606 -0.08(-1.30%)
Aug 30, 2016 6.040 6.093 5.987 6.075 596,200 +0.05(+0.80%)
Aug 29, 2016 6.005 6.045 5.979 6.027 713,405 +0.07(+1.10%)
Aug 26, 2016 5.935 5.981 5.922 5.961 686,365 +0.02(+0.30%)
Aug 25, 2016 6.014 6.014 5.930 5.944 554,555 -0.07(-1.24%)
Aug 24, 2016 6.067 6.067 5.948 6.018 662,310 -0.01(-0.15%)
Aug 23, 2016 6.124 6.124 6.018 6.027 718,533 -0.08(-1.29%)
Aug 22, 2016 6.053 6.110 6.037 6.106 885,498 +0.06(+1.02%)
Aug 19, 2016 6.049 6.053 6.014 6.045 370,536 +0.01(+0.15%)
Aug 18, 2016 5.996 6.084 5.992 6.036 748,818 +0.04(+0.66%)
Aug 17, 2016 6.001 6.009 5.974 5.996 513,556 +0.04(+0.59%)
Aug 16, 2016 5.987 6.014 5.957 5.961 470,202 -0.03(-0.51%)
Aug 15, 2016 6.027 6.027 5.974 5.992 668,591 -0.02(-0.36%)
Aug 12, 2016 6.018 6.036 5.992 6.014 566,399 +0.00(+0.00%)
Aug 11, 2016 6.014 6.062 5.979 6.014 825,571 +0.02(+0.29%)
Aug 10, 2016 6.009 6.009 5.906 5.996 1,091,429 -0.01(-0.21%)
Aug 09, 2016 5.928 6.009 5.904 6.009 1,270,573 +0.09(+1.52%)
Aug 08, 2016 5.889 6.005 5.876 5.919 940,648 +0.05(+0.88%)
Aug 05, 2016 5.730 5.910 5.730 5.868 966,185 +0.12(+2.01%)
Aug 04, 2016 5.803 5.803 5.747 5.752 751,228 -0.03(-0.59%)
Aug 03, 2016 5.726 5.816 5.709 5.786 1,141,242 +0.06(+1.13%)
Aug 02, 2016 5.730 5.769 5.696 5.722 537,216 -0.01(-0.15%)
Aug 01, 2016 5.700 5.730 5.661 5.730 608,319 +0.04(+0.68%)
Jul 29, 2016 5.606 5.700 5.580 5.692 635,710 +0.09(+1.61%)
Jul 28, 2016 5.627 5.640 5.580 5.601 442,003 -0.01(-0.23%)
Jul 27, 2016 5.610 5.647 5.589 5.614 425,058 +0.01(+0.15%)
Jul 26, 2016 5.558 5.619 5.528 5.606 529,065 +0.05(+0.85%)
Jul 25, 2016 5.623 5.627 5.494 5.558 1,199,482 -0.10(-1.75%)
Jul 22, 2016 5.614 5.657 5.610 5.657 387,398 +0.05(+0.92%)
Jul 21, 2016 5.631 5.644 5.550 5.606 529,391 -0.03(-0.46%)
Jul 20, 2016 5.606 5.644 5.550 5.631 468,232 +0.05(+0.92%)
Jul 19, 2016 5.528 5.601 5.507 5.580 656,175 +0.06(+1.09%)
Jul 18, 2016 5.468 5.537 5.460 5.520 430,499 +0.06(+1.10%)
Jul 15, 2016 5.434 5.460 5.395 5.460 430,734 +0.04(+0.79%)
Jul 14, 2016 5.451 5.451 5.374 5.417 558,634 -0.00(-0.08%)
Jul 13, 2016 5.370 5.449 5.365 5.421 386,773 +0.02(+0.32%)
Jul 12, 2016 5.417 5.443 5.395 5.404 611,315 +0.02(+0.32%)
Jul 11, 2016 5.391 5.408 5.357 5.387 487,944 +0.02(+0.40%)
Jul 08, 2016 5.370 5.352 5.352 5.365 427,819 +0.01(+0.24%)
Jul 07, 2016 5.335 5.365 5.294 5.352 681,318 +0.02(+0.32%)
Jul 06, 2016 5.370 5.370 5.292 5.335 499,966 -0.03(-0.64%)
Jul 05, 2016 5.310 5.408 5.305 5.370 674,806 +0.04(+0.72%)
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.