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 )

19.51 +0.06 (+0.31%)
Streaming Delayed Price Updated: 12:39 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 (%)
Apr 30, 2014 4.772 4.789 4.737 4.747 1,849,006 -0.02(-0.51%)
Apr 29, 2014 4.789 4.817 4.754 4.772 1,224,340 +0.01(+0.29%)
Apr 28, 2014 4.841 4.872 4.740 4.758 1,548,420 -0.09(-1.93%)
Apr 25, 2014 4.900 4.903 4.813 4.851 1,141,390 -0.05(-1.06%)
Apr 24, 2014 4.935 4.935 4.851 4.903 921,831 +0.00(+0.00%)
Apr 23, 2014 4.931 4.952 4.883 4.903 1,001,893 -0.03(-0.56%)
Apr 22, 2014 4.893 4.962 4.862 4.931 972,561 +0.05(+1.00%)
Apr 21, 2014 4.865 4.903 4.844 4.883 983,707 +0.02(+0.36%)
Apr 17, 2014 4.844 4.865 4.865 4.865 1,147,488 +0.00(+0.07%)
Apr 16, 2014 4.810 4.869 4.754 4.862 1,349,679 +0.09(+1.89%)
Apr 15, 2014 4.820 4.858 4.726 4.772 1,371,499 -0.03(-0.58%)
Apr 14, 2014 4.765 4.837 4.723 4.799 1,303,569 +0.07(+1.39%)
Apr 11, 2014 4.772 4.785 4.706 4.733 1,813,276 -0.05(-1.09%)
Apr 10, 2014 4.851 4.858 4.775 4.785 2,168,675 -0.05(-1.08%)
Apr 09, 2014 4.889 4.903 4.824 4.837 1,218,530 -0.02(-0.43%)
Apr 08, 2014 4.824 4.903 4.796 4.858 1,552,818 +0.03(+0.65%)
Apr 07, 2014 4.820 4.896 4.779 4.827 2,576,007 +0.01(+0.29%)
Apr 04, 2014 5.025 5.053 4.758 4.813 4,132,162 -0.19(-3.75%)
Apr 03, 2014 5.053 5.080 4.955 5.001 1,824,209 -0.05(-1.03%)
Apr 02, 2014 4.806 5.108 4.772 5.053 3,631,158 +0.26(+5.43%)
Apr 01, 2014 4.883 4.983 4.494 4.792 10,467,494 -0.09(-1.85%)
Mar 31, 2014 5.014 5.046 4.876 4.883 3,514,418 -0.14(-2.76%)
Mar 28, 2014 5.056 5.098 5.001 5.021 1,332,049 -0.02(-0.34%)
Mar 27, 2014 5.073 5.098 4.949 5.039 1,975,858 -0.01(-0.27%)
Mar 26, 2014 5.257 5.257 5.053 5.053 1,774,615 -0.16(-3.13%)
Mar 25, 2014 5.191 5.237 5.146 5.216 1,005,107 +0.04(+0.74%)
Mar 24, 2014 5.195 5.209 5.105 5.178 1,647,487 -0.02(-0.33%)
Mar 21, 2014 5.178 5.205 5.136 5.195 4,426,587 +0.06(+1.08%)
Mar 20, 2014 5.080 5.160 5.049 5.139 1,265,170 +0.06(+1.23%)
Mar 19, 2014 5.119 5.125 5.042 5.077 1,789,107 -0.06(-1.08%)
Mar 18, 2014 5.143 5.201 5.119 5.132 1,444,319 -0.02(-0.34%)
Mar 17, 2014 5.361 5.375 5.119 5.150 2,758,775 -0.16(-3.01%)
Mar 14, 2014 5.323 5.379 5.292 5.309 1,699,380 -0.02(-0.46%)
Mar 13, 2014 5.302 5.410 5.296 5.334 2,026,339 +0.05(+0.92%)
Mar 12, 2014 5.226 5.413 5.205 5.285 3,498,709 +0.25(+4.96%)
Mar 11, 2014 5.216 5.237 5.032 5.035 2,279,637 -0.18(-3.46%)
Mar 10, 2014 5.105 5.216 5.101 5.216 1,697,317 +0.13(+2.52%)
Mar 07, 2014 5.278 5.285 4.980 5.087 3,684,521 -0.16(-3.11%)
Mar 06, 2014 5.344 5.382 5.216 5.250 1,882,581 -0.03(-0.53%)
Mar 05, 2014 5.302 5.322 5.231 5.278 1,978,874 -0.02(-0.32%)
Mar 04, 2014 5.353 5.384 5.290 5.295 2,605,877 -0.06(-1.08%)
Mar 03, 2014 5.343 5.387 5.261 5.353 1,298,001 +0.00(+0.00%)
Feb 28, 2014 5.543 5.554 5.214 5.353 3,422,227 -0.20(-3.55%)
Feb 27, 2014 5.540 5.554 5.431 5.550 1,207,157 +0.02(+0.43%)
Feb 26, 2014 5.492 5.567 5.452 5.526 1,140,036 +0.05(+0.99%)
Feb 25, 2014 5.645 5.645 5.445 5.472 1,810,049 -0.16(-2.84%)
Feb 24, 2014 5.567 5.656 5.567 5.632 899,730 +0.06(+1.04%)
Feb 21, 2014 5.618 5.642 5.557 5.574 979,360 -0.03(-0.49%)
Feb 20, 2014 5.554 5.628 5.526 5.601 943,295 +0.06(+1.04%)
Feb 19, 2014 5.625 5.630 5.543 5.543 826,843 -0.08(-1.45%)
Feb 18, 2014 5.594 5.632 5.567 5.625 1,526,084 +0.05(+0.92%)
Feb 14, 2014 5.571 5.574 5.574 5.574 674,826 +0.01(+0.12%)
Feb 13, 2014 5.486 5.584 5.455 5.567 648,127 +0.05(+0.86%)
Feb 12, 2014 5.526 5.567 5.475 5.520 980,133 +0.01(+0.12%)
Feb 11, 2014 5.455 5.533 5.441 5.513 1,182,640 +0.06(+1.12%)
Feb 10, 2014 5.424 5.455 5.356 5.452 933,186 +0.05(+0.88%)
Feb 07, 2014 5.373 5.438 5.326 5.404 1,014,554 +0.06(+1.15%)
Feb 06, 2014 5.346 5.407 5.316 5.343 784,604 +0.03(+0.58%)
Feb 05, 2014 5.305 5.428 5.248 5.312 1,017,203 -0.02(-0.38%)
Feb 04, 2014 5.261 5.348 5.207 5.333 1,248,211 +0.10(+1.82%)
Feb 03, 2014 5.394 5.421 5.183 5.237 1,698,055 -0.16(-2.90%)
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%)
Nov 01, 2013 5.154 5.224 5.134 5.147 1,097,098 -0.01(-0.13%)
Oct 31, 2013 5.231 5.297 5.154 5.154 1,583,376 -0.09(-1.66%)
Oct 30, 2013 5.347 5.354 5.241 5.241 1,357,757 -0.12(-2.24%)
Oct 29, 2013 5.374 5.394 5.331 5.361 1,030,078 +0.01(+0.19%)
Oct 28, 2013 5.341 5.374 5.329 5.351 1,004,119 +0.03(+0.56%)
Oct 25, 2013 5.291 5.381 5.261 5.321 1,198,718 +0.06(+1.08%)
Oct 24, 2013 5.264 5.274 5.217 5.264 720,886 +0.03(+0.64%)
Oct 23, 2013 5.167 5.251 5.150 5.231 1,293,271 +0.06(+1.16%)
Oct 22, 2013 5.110 5.180 5.100 5.170 941,580 +0.08(+1.51%)
Oct 21, 2013 5.110 5.129 5.084 5.094 1,363,395 -0.01(-0.26%)
Oct 18, 2013 5.110 5.137 5.080 5.107 1,758,178 +0.03(+0.59%)
Oct 17, 2013 5.067 5.107 5.044 5.077 1,375,310 +0.01(+0.20%)
Oct 16, 2013 5.057 5.090 5.027 5.067 904,188 +0.03(+0.60%)
Oct 15, 2013 5.067 5.087 5.026 5.037 1,121,928 -0.03(-0.53%)
Oct 14, 2013 5.034 5.084 5.010 5.064 726,593 -0.01(-0.13%)
Oct 11, 2013 5.007 5.087 5.007 5.070 1,230,193 +0.06(+1.20%)
Oct 10, 2013 5.020 5.040 4.980 5.010 809,378 +0.04(+0.81%)
Oct 09, 2013 4.987 5.027 4.960 4.970 1,229,689 -0.02(-0.33%)
Oct 08, 2013 5.037 5.047 4.963 4.987 1,177,558 -0.01(-0.13%)
Oct 07, 2013 5.017 5.074 4.990 4.994 708,474 -0.06(-1.12%)
Oct 04, 2013 5.007 5.070 4.990 5.050 598,187 +0.04(+0.80%)
Oct 03, 2013 5.037 5.037 4.934 5.010 1,235,055 -0.03(-0.53%)
Oct 02, 2013 5.060 5.087 5.032 5.037 767,475 -0.04(-0.79%)
Oct 01, 2013 5.104 5.130 5.070 5.077 1,631,531 -0.01(-0.13%)
Sep 27, 2013 5.104 5.134 5.057 5.084 1,117,920 -0.04(-0.72%)
Sep 26, 2013 5.170 5.204 5.097 5.120 1,098,231 -0.04(-0.78%)
Sep 25, 2013 5.070 5.221 5.070 5.160 1,801,421 +0.09(+1.78%)
Sep 24, 2013 5.037 5.100 5.020 5.070 1,178,044 +0.03(+0.66%)
Sep 23, 2013 4.997 5.074 4.990 5.037 1,185,590 +0.04(+0.73%)
Sep 20, 2013 5.037 5.054 4.974 5.000 2,327,411 -0.03(-0.53%)
Sep 19, 2013 5.030 5.040 5.007 5.027 754,077 +0.00(+0.07%)
Sep 18, 2013 5.007 5.044 4.987 5.024 1,546,308 +0.03(+0.53%)
Sep 17, 2013 5.024 5.034 4.977 4.997 1,280,406 -0.02(-0.40%)
Sep 16, 2013 5.027 5.070 5.004 5.017 1,054,006 +0.03(+0.54%)
Sep 13, 2013 4.967 5.000 4.940 4.990 884,137 +0.03(+0.61%)
Sep 12, 2013 4.937 4.967 4.913 4.960 1,863,262 +0.03(+0.68%)
Sep 11, 2013 4.933 4.943 4.893 4.927 1,024,628 -0.01(-0.14%)
Sep 10, 2013 4.790 4.947 4.763 4.933 3,015,047 +0.05(+1.03%)
Sep 09, 2013 4.877 4.917 4.830 4.883 2,286,065 -0.06(-1.28%)
Sep 06, 2013 4.960 5.020 4.913 4.947 1,151,135 +0.02(+0.34%)
Sep 05, 2013 4.940 4.984 4.913 4.930 842,051 +0.01(+0.14%)
Sep 04, 2013 4.880 4.957 4.867 4.923 1,010,934 +0.05(+0.96%)
Sep 03, 2013 4.893 4.960 4.850 4.877 1,315,123 +0.04(+0.83%)
Aug 30, 2013 4.860 4.893 4.827 4.837 1,021,495 -0.04(-0.75%)
Aug 29, 2013 4.873 4.883 4.857 4.873 842,231 +0.01(+0.14%)
Aug 28, 2013 4.840 4.903 4.823 4.867 866,476 +0.02(+0.41%)
Aug 27, 2013 4.883 4.903 4.827 4.847 913,619 -0.08(-1.63%)
Aug 26, 2013 4.923 4.953 4.900 4.927 800,939 +0.00(+0.07%)
Aug 23, 2013 4.960 4.960 4.893 4.923 909,872 -0.03(-0.54%)
Aug 22, 2013 4.933 4.963 4.920 4.950 698,219 +0.02(+0.47%)
Aug 21, 2013 4.943 4.987 4.904 4.927 1,377,751 -0.02(-0.47%)
Aug 20, 2013 4.780 4.953 4.751 4.950 1,637,379 +0.20(+4.22%)
Aug 19, 2013 4.850 4.883 4.743 4.750 1,577,591 -0.12(-2.47%)
Aug 16, 2013 4.847 4.913 4.840 4.870 844,861 +0.01(+0.14%)
Aug 15, 2013 4.913 4.933 4.857 4.863 1,095,376 -0.08(-1.62%)
Aug 14, 2013 4.943 4.990 4.908 4.943 1,228,081 +0.01(+0.14%)
Aug 13, 2013 4.947 4.957 4.877 4.937 1,041,183 -0.00(-0.07%)
Aug 12, 2013 4.853 4.957 4.832 4.940 1,431,156 +0.08(+1.72%)
Aug 09, 2013 4.873 4.905 4.830 4.857 1,206,978 -0.08(-1.69%)
Aug 08, 2013 4.967 4.990 4.897 4.940 1,953,512 +0.04(+0.89%)
Aug 07, 2013 4.887 4.943 4.887 4.897 1,558,375 +0.01(+0.27%)
Aug 06, 2013 4.843 4.920 4.770 4.883 2,257,137 +0.04(+0.83%)
Aug 05, 2013 4.853 4.913 4.783 4.843 862,782 -0.00(-0.07%)
Aug 02, 2013 4.676 4.880 4.676 4.847 1,733,157 +0.16(+3.42%)
Aug 01, 2013 4.690 4.723 4.643 4.686 1,538,743 +0.03(+0.72%)
Jul 31, 2013 4.640 4.723 4.623 4.653 1,356,415 +0.02(+0.50%)
Jul 30, 2013 4.623 4.653 4.604 4.630 1,615,545 +0.03(+0.65%)
Jul 29, 2013 4.633 4.646 4.543 4.600 2,487,070 -0.05(-1.01%)
Jul 26, 2013 4.596 4.670 4.593 4.646 821,125 +0.01(+0.22%)
Jul 25, 2013 4.636 4.673 4.553 4.636 1,762,100 -0.02(-0.36%)
Jul 24, 2013 4.716 4.723 4.633 4.653 1,178,811 -0.04(-0.85%)
Jul 23, 2013 4.706 4.730 4.686 4.693 1,358,329 -0.01(-0.28%)
Jul 22, 2013 4.716 4.716 4.693 4.706 842,953 +0.00(+0.00%)
Jul 19, 2013 4.693 4.706 4.643 4.706 779,542 +0.01(+0.28%)
Jul 18, 2013 4.703 4.706 4.673 4.693 1,010,260 +0.02(+0.36%)
Jul 17, 2013 4.710 4.716 4.657 4.676 984,924 -0.00(-0.07%)
Jul 16, 2013 4.713 4.730 4.673 4.680 947,877 -0.02(-0.50%)
Jul 15, 2013 4.716 4.733 4.696 4.703 1,039,973 +0.01(+0.14%)
Jul 12, 2013 4.737 4.737 4.673 4.696 914,941 -0.03(-0.71%)
Jul 11, 2013 4.700 4.740 4.643 4.730 1,448,031 +0.06(+1.36%)
Jul 10, 2013 4.580 4.670 4.540 4.666 1,492,769 +0.09(+1.90%)
Jul 09, 2013 4.603 4.603 4.556 4.580 1,311,357 +0.01(+0.15%)
Jul 08, 2013 4.596 4.600 4.553 4.573 1,563,076 -0.02(-0.51%)
Jul 05, 2013 4.626 4.650 4.580 4.596 1,327,918 +0.02(+0.36%)
Jul 03, 2013 4.606 4.616 4.540 4.580 566,773 -0.04(-0.94%)
Jul 02, 2013 4.586 4.703 4.583 4.623 2,175,614 -0.03(-0.72%)
Jul 01, 2013 4.683 4.683 4.596 4.656 2,470,488 +0.00(+0.07%)
Jun 28, 2013 4.720 4.720 4.650 4.653 3,174,694 -0.06(-1.34%)
Jun 27, 2013 4.573 4.757 4.546 4.716 5,979,644 +0.18(+4.05%)
Jun 26, 2013 4.530 4.560 4.506 4.533 1,380,424 +0.04(+0.89%)
Jun 25, 2013 4.479 4.506 4.436 4.493 1,141,189 +0.06(+1.36%)
Jun 24, 2013 4.566 4.566 4.329 4.433 2,483,984 -0.18(-3.91%)
Jun 21, 2013 4.443 4.623 4.389 4.613 7,578,368 +0.20(+4.62%)
Jun 20, 2013 4.439 4.439 4.366 4.409 1,533,330 -0.06(-1.34%)
Jun 19, 2013 4.523 4.523 4.459 4.469 876,303 -0.03(-0.74%)
Jun 18, 2013 4.490 4.520 4.459 4.503 1,300,751 +0.02(+0.45%)
Jun 17, 2013 4.500 4.540 4.446 4.483 1,024,248 +0.01(+0.30%)
Jun 14, 2013 4.476 4.496 4.423 4.469 902,250 +0.00(+0.07%)
Jun 13, 2013 4.396 4.466 4.373 4.466 1,069,192 +0.09(+2.06%)
Jun 12, 2013 4.490 4.490 4.363 4.376 1,595,095 -0.07(-1.58%)
Jun 11, 2013 4.486 4.493 4.429 4.446 1,317,262 -0.07(-1.48%)
Jun 10, 2013 4.513 4.520 4.453 4.513 1,564,532 +0.00(+0.07%)
Jun 07, 2013 4.526 4.533 4.496 4.510 1,249,022 +0.02(+0.37%)
Jun 06, 2013 4.503 4.551 4.423 4.493 1,265,346 -0.01(-0.15%)
Jun 05, 2013 4.656 4.656 4.489 4.500 2,176,746 -0.01(-0.30%)
Jun 04, 2013 4.553 4.606 4.446 4.513 2,403,087 -0.01(-0.29%)
Jun 03, 2013 4.493 4.533 4.423 4.526 1,945,768 +0.05(+1.19%)
May 31, 2013 4.556 4.626 4.456 4.473 1,683,012 -0.10(-2.12%)
May 30, 2013 4.443 4.670 4.429 4.570 3,701,541 +0.13(+2.85%)
May 29, 2013 4.483 4.516 4.393 4.443 1,288,124 -0.05(-1.11%)
May 28, 2013 4.486 4.553 4.453 4.493 1,700,056 +0.04(+0.98%)
May 24, 2013 4.423 4.453 4.376 4.449 1,012,153 +0.01(+0.23%)
May 23, 2013 4.393 4.449 4.339 4.439 1,495,201 +0.02(+0.45%)
May 22, 2013 4.503 4.543 4.379 4.419 1,846,697 -0.07(-1.49%)
May 21, 2013 4.506 4.576 4.455 4.486 1,754,224 +0.01(+0.15%)
May 20, 2013 4.439 4.503 4.433 4.479 1,386,286 +0.03(+0.68%)
May 17, 2013 4.433 4.449 4.396 4.449 1,663,150 +0.05(+1.06%)
May 16, 2013 4.379 4.439 4.379 4.403 1,265,583 +0.02(+0.38%)
May 15, 2013 4.423 4.423 4.374 4.386 1,579,277 +0.01(+0.15%)
May 13, 2013 4.389 4.403 4.349 4.379 1,270,667 -0.00(-0.08%)
May 10, 2013 4.403 4.423 4.343 4.383 1,694,408 -0.07(-1.65%)
May 09, 2013 4.463 4.500 4.436 4.456 1,866,536 +0.00(+0.00%)
May 08, 2013 4.379 4.476 4.359 4.456 2,124,019 +0.08(+1.75%)
May 07, 2013 4.439 4.466 4.373 4.379 2,335,207 -0.05(-1.13%)
May 06, 2013 4.490 4.499 4.383 4.429 2,275,304 -0.05(-1.04%)
May 03, 2013 4.473 4.486 4.376 4.476 2,537,125 +0.12(+2.76%)
May 02, 2013 4.336 4.393 4.333 4.356 1,962,697 +0.03(+0.69%)
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.