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 )

19.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 30, 2015 5.444 5.581 5.430 5.536 1,190,668 +0.07(+1.35%)
Jan 29, 2015 5.352 5.466 5.345 5.463 488,075 +0.12(+2.21%)
Jan 28, 2015 5.455 5.477 5.330 5.345 472,722 -0.09(-1.70%)
Jan 27, 2015 5.441 5.455 5.400 5.437 450,804 -0.06(-1.07%)
Jan 26, 2015 5.551 5.562 5.466 5.496 635,738 -0.06(-1.00%)
Jan 23, 2015 5.570 5.592 5.477 5.551 968,657 -0.03(-0.53%)
Jan 22, 2015 5.289 5.603 5.271 5.581 1,266,997 +0.32(+6.10%)
Jan 21, 2015 5.153 5.267 5.142 5.260 799,977 +0.11(+2.15%)
Jan 20, 2015 5.216 5.223 5.124 5.149 892,493 -0.06(-1.06%)
Jan 16, 2015 5.164 5.240 5.105 5.205 1,049,530 +0.00(+0.00%)
Jan 15, 2015 5.271 5.297 5.201 5.205 672,737 -0.08(-1.47%)
Jan 14, 2015 5.242 5.330 5.222 5.282 656,511 -0.02(-0.35%)
Jan 13, 2015 5.455 5.477 5.212 5.301 1,048,409 -0.12(-2.18%)
Jan 12, 2015 5.400 5.444 5.315 5.418 676,226 +0.04(+0.82%)
Jan 09, 2015 5.356 5.396 5.326 5.374 882,466 +0.04(+0.69%)
Jan 08, 2015 5.455 5.471 5.319 5.337 1,120,202 -0.04(-0.82%)
Jan 07, 2015 5.400 5.441 5.334 5.382 929,552 +0.03(+0.48%)
Jan 06, 2015 5.518 5.518 5.348 5.356 790,552 -0.14(-2.48%)
Jan 05, 2015 5.559 5.584 5.463 5.492 822,985 -0.08(-1.45%)
Jan 02, 2015 5.477 5.599 5.475 5.573 832,391 +0.09(+1.61%)
Dec 31, 2014 5.566 5.485 5.485 5.485 1,498,902 -0.07(-1.26%)
Dec 30, 2014 5.489 5.562 5.468 5.555 803,349 +0.02(+0.40%)
Dec 29, 2014 5.555 5.618 5.514 5.533 478,644 -0.04(-0.73%)
Dec 26, 2014 5.603 5.618 5.566 5.573 398,160 -0.00(-0.07%)
Dec 24, 2014 5.448 5.577 5.577 5.577 534,178 +0.14(+2.65%)
Dec 23, 2014 5.455 5.481 5.415 5.433 790,101 -0.01(-0.20%)
Dec 22, 2014 5.448 5.455 5.418 5.444 561,075 -0.01(-0.14%)
Dec 19, 2014 5.466 5.511 5.404 5.452 1,094,809 -0.00(-0.07%)
Dec 18, 2014 5.371 5.529 5.359 5.455 1,473,921 +0.15(+2.85%)
Dec 17, 2014 5.194 5.339 5.179 5.304 785,413 +0.10(+1.98%)
Dec 16, 2014 5.326 5.345 5.194 5.201 1,049,538 -0.15(-2.76%)
Dec 15, 2014 5.717 5.717 5.345 5.348 863,346 +0.03(+0.48%)
Dec 12, 2014 5.448 5.473 5.319 5.323 835,804 -0.15(-2.83%)
Dec 11, 2014 5.500 5.566 5.463 5.477 533,937 -0.01(-0.13%)
Dec 10, 2014 5.544 5.562 5.474 5.485 568,712 -0.06(-1.06%)
Dec 09, 2014 5.547 5.562 5.474 5.544 1,115,093 -0.02(-0.33%)
Dec 08, 2014 5.706 5.713 5.547 5.562 756,439 -0.14(-2.46%)
Dec 05, 2014 5.732 5.754 5.688 5.702 507,613 -0.02(-0.39%)
Dec 04, 2014 5.595 5.734 5.533 5.724 942,325 +0.15(+2.71%)
Dec 03, 2014 5.688 5.732 5.581 5.573 1,431,336 -0.10(-1.82%)
Dec 02, 2014 5.632 5.724 5.614 5.676 928,236 +0.03(+0.59%)
Dec 01, 2014 5.783 5.783 5.614 5.643 784,771 -0.16(-2.73%)
Nov 28, 2014 5.794 5.813 5.750 5.802 420,612 +0.01(+0.13%)
Nov 26, 2014 5.765 5.794 5.794 5.794 393,105 +0.03(+0.58%)
Nov 25, 2014 5.717 5.802 5.713 5.761 694,674 +0.03(+0.45%)
Nov 24, 2014 5.735 5.791 5.713 5.735 762,340 +0.01(+0.13%)
Nov 21, 2014 5.710 5.802 5.705 5.728 540,722 -0.03(-0.51%)
Nov 20, 2014 5.750 5.771 5.717 5.758 458,178 +0.00(+0.00%)
Nov 19, 2014 5.769 5.802 5.713 5.758 613,082 -0.01(-0.19%)
Nov 18, 2014 5.750 5.787 5.717 5.769 519,773 +0.01(+0.26%)
Nov 17, 2014 5.743 5.765 5.680 5.754 520,638 +0.02(+0.32%)
Nov 14, 2014 5.732 5.763 5.680 5.735 758,333 +0.01(+0.26%)
Nov 13, 2014 5.772 5.772 5.621 5.721 1,281,077 -0.05(-0.89%)
Nov 12, 2014 5.808 5.808 5.751 5.772 763,730 -0.05(-0.81%)
Nov 11, 2014 5.834 5.848 5.790 5.819 805,717 +0.00(+0.00%)
Nov 10, 2014 5.841 5.848 5.772 5.819 745,172 -0.01(-0.19%)
Nov 07, 2014 5.711 5.855 5.671 5.830 937,410 +0.08(+1.45%)
Nov 06, 2014 5.747 5.772 5.682 5.747 1,164,881 +0.01(+0.19%)
Nov 05, 2014 5.740 5.747 5.621 5.736 802,862 +0.03(+0.44%)
Nov 04, 2014 5.696 5.722 5.584 5.711 918,065 +0.01(+0.25%)
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.