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 (%)
Jan 31, 2014 5.407 5.472 5.384 5.394 924,927 -0.09(-1.55%)
Jan 30, 2014 5.360 5.516 5.333 5.479 1,526,072 +0.16(+2.94%)
Jan 29, 2014 5.377 5.390 5.288 5.322 1,579,456 -0.07(-1.32%)
Jan 28, 2014 5.251 5.411 5.231 5.394 1,399,461 +0.14(+2.72%)
Jan 27, 2014 5.373 5.405 5.125 5.251 2,119,138 -0.14(-2.53%)
Jan 24, 2014 5.591 5.591 5.295 5.387 2,365,589 -0.21(-3.71%)
Jan 23, 2014 5.605 5.608 5.560 5.594 780,211 -0.01(-0.18%)
Jan 22, 2014 5.574 5.615 5.538 5.605 2,601,370 +0.04(+0.73%)
Jan 21, 2014 5.554 5.564 5.479 5.564 1,468,228 +0.06(+1.18%)
Jan 17, 2014 5.479 5.499 5.499 5.499 835,667 +0.03(+0.62%)
Jan 16, 2014 5.567 5.571 5.411 5.465 1,418,250 -0.11(-1.89%)
Jan 15, 2014 5.540 5.577 5.503 5.571 1,331,543 +0.20(+3.74%)
Jan 14, 2014 5.271 5.377 5.268 5.370 1,035,040 +0.11(+2.00%)
Jan 13, 2014 5.336 5.411 5.222 5.265 2,221,458 -0.09(-1.71%)
Jan 10, 2014 5.452 5.455 5.339 5.356 1,687,460 -0.10(-1.75%)
Jan 09, 2014 5.448 5.472 5.373 5.452 1,245,456 +0.04(+0.75%)
Jan 08, 2014 5.322 5.411 5.306 5.411 2,059,773 +0.12(+2.32%)
Jan 07, 2014 5.547 5.554 5.176 5.288 5,173,148 -0.23(-4.25%)
Jan 06, 2014 5.554 5.554 5.496 5.523 899,204 +0.00(+0.06%)
Jan 03, 2014 5.520 5.564 5.445 5.520 1,285,919 +0.00(+0.00%)
Jan 02, 2014 5.577 5.588 5.496 5.520 1,019,150 -0.06(-1.04%)
Dec 31, 2013 5.611 5.577 5.577 5.577 1,074,135 -0.02(-0.43%)
Dec 30, 2013 5.649 5.669 5.601 5.601 949,435 -0.03(-0.60%)
Dec 27, 2013 5.696 5.696 5.574 5.635 1,156,329 -0.03(-0.60%)
Dec 26, 2013 5.764 5.775 5.639 5.669 1,357,642 -0.05(-0.95%)
Dec 24, 2013 5.686 5.744 5.686 5.724 523,592 +0.03(+0.54%)
Dec 23, 2013 5.635 5.700 5.601 5.693 1,004,542 +0.10(+1.82%)
Dec 20, 2013 5.513 5.679 5.503 5.591 3,296,685 +0.11(+1.92%)
Dec 19, 2013 5.683 5.691 5.445 5.486 2,293,905 -0.22(-3.93%)
Dec 18, 2013 5.717 5.753 5.625 5.710 1,111,720 +0.02(+0.36%)
Dec 17, 2013 5.632 5.693 5.605 5.690 913,718 +0.06(+1.09%)
Dec 16, 2013 5.669 5.693 5.598 5.628 2,296,986 -0.07(-1.19%)
Dec 13, 2013 5.693 5.720 5.666 5.696 1,096,009 +0.01(+0.12%)
Dec 12, 2013 5.696 5.758 5.683 5.690 1,181,799 +0.00(+0.00%)
Dec 11, 2013 5.747 5.764 5.662 5.690 1,208,895 -0.04(-0.71%)
Dec 10, 2013 5.700 5.751 5.662 5.730 1,056,940 +0.03(+0.54%)
Dec 09, 2013 5.747 5.771 5.673 5.700 1,428,524 -0.02(-0.36%)
Dec 06, 2013 5.686 5.737 5.673 5.720 1,167,700 +0.08(+1.45%)
Dec 05, 2013 5.703 5.730 5.618 5.639 822,574 -0.04(-0.78%)
Dec 04, 2013 5.696 5.758 5.618 5.683 971,324 -0.02(-0.42%)
Dec 03, 2013 5.703 5.758 5.679 5.707 1,866,294 +0.01(+0.12%)
Dec 02, 2013 5.826 5.867 5.696 5.700 1,546,729 -0.11(-1.82%)
Nov 29, 2013 5.815 5.826 5.785 5.805 817,451 -0.01(-0.12%)
Nov 27, 2013 5.798 5.822 5.747 5.812 1,083,545 +0.03(+0.59%)
Nov 26, 2013 5.795 5.826 5.761 5.778 1,133,547 -0.02(-0.35%)
Nov 25, 2013 5.826 5.860 5.778 5.798 1,792,863 +0.00(+0.06%)
Nov 22, 2013 5.764 5.805 5.729 5.795 1,533,035 +0.05(+0.83%)
Nov 21, 2013 5.710 5.781 5.707 5.747 1,294,055 +0.05(+0.84%)
Nov 20, 2013 5.693 5.744 5.661 5.700 1,280,665 +0.04(+0.72%)
Nov 19, 2013 5.764 5.781 5.645 5.659 1,981,399 -0.09(-1.54%)
Nov 18, 2013 5.792 5.819 5.741 5.747 1,921,797 +0.02(+0.30%)
Nov 15, 2013 5.605 5.741 5.594 5.730 1,115,548 +0.12(+2.06%)
Nov 14, 2013 5.598 5.632 5.523 5.615 1,851,083 +0.02(+0.43%)
Nov 12, 2013 5.564 5.736 5.564 5.591 2,520,621 +0.04(+0.78%)
Nov 11, 2013 5.468 5.631 5.407 5.548 2,434,424 +0.13(+2.34%)
Nov 08, 2013 5.421 5.490 5.307 5.421 2,444,175 +0.24(+4.71%)
Nov 07, 2013 5.324 5.324 5.160 5.177 2,045,344 -0.11(-2.08%)
Nov 06, 2013 5.291 5.324 5.251 5.287 994,013 +0.04(+0.70%)
Nov 05, 2013 5.160 5.251 5.160 5.251 1,263,594 +0.08(+1.62%)
Nov 04, 2013 5.197 5.231 5.140 5.167 1,408,851 +0.02(+0.39%)
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.