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 )

19.15 +0.08 (+0.42%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 17, 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 (%)
Dec 31, 2014 5.570 5.489 5.489 5.489 1,497,817 -0.07(-1.26%)
Dec 30, 2014 5.492 5.566 5.472 5.559 802,767 +0.02(+0.40%)
Dec 29, 2014 5.559 5.622 5.518 5.537 478,298 -0.04(-0.73%)
Dec 26, 2014 5.607 5.622 5.570 5.577 397,871 -0.00(-0.07%)
Dec 24, 2014 5.452 5.581 5.581 5.581 533,792 +0.14(+2.65%)
Dec 23, 2014 5.459 5.485 5.419 5.437 789,529 -0.01(-0.20%)
Dec 22, 2014 5.452 5.459 5.422 5.448 560,668 -0.01(-0.14%)
Dec 19, 2014 5.470 5.515 5.408 5.456 1,094,016 -0.00(-0.07%)
Dec 18, 2014 5.374 5.533 5.363 5.459 1,472,854 +0.15(+2.85%)
Dec 17, 2014 5.197 5.343 5.183 5.308 784,845 +0.10(+1.98%)
Dec 16, 2014 5.330 5.349 5.197 5.205 1,048,778 -0.15(-2.76%)
Dec 15, 2014 5.721 5.721 5.349 5.352 862,721 +0.03(+0.48%)
Dec 12, 2014 5.452 5.477 5.323 5.326 835,199 -0.15(-2.83%)
Dec 11, 2014 5.504 5.570 5.467 5.481 533,550 -0.01(-0.13%)
Dec 10, 2014 5.548 5.566 5.478 5.489 568,300 -0.06(-1.06%)
Dec 09, 2014 5.551 5.566 5.478 5.548 1,114,286 -0.02(-0.33%)
Dec 08, 2014 5.710 5.717 5.551 5.566 755,892 -0.14(-2.46%)
Dec 05, 2014 5.736 5.758 5.692 5.706 507,246 -0.02(-0.39%)
Dec 04, 2014 5.599 5.738 5.537 5.729 941,643 +0.15(+2.71%)
Dec 03, 2014 5.692 5.736 5.585 5.577 1,430,300 -0.10(-1.82%)
Dec 02, 2014 5.636 5.729 5.618 5.681 927,565 +0.03(+0.59%)
Dec 01, 2014 5.788 5.788 5.618 5.647 784,202 -0.16(-2.73%)
Nov 28, 2014 5.799 5.817 5.754 5.806 420,307 +0.01(+0.13%)
Nov 26, 2014 5.769 5.799 5.799 5.799 392,821 +0.03(+0.58%)
Nov 25, 2014 5.721 5.806 5.717 5.765 694,171 +0.03(+0.45%)
Nov 24, 2014 5.740 5.795 5.717 5.740 761,788 +0.01(+0.13%)
Nov 21, 2014 5.714 5.806 5.709 5.732 540,331 -0.03(-0.51%)
Nov 20, 2014 5.754 5.775 5.721 5.762 457,846 +0.00(+0.00%)
Nov 19, 2014 5.773 5.806 5.717 5.762 612,638 -0.01(-0.19%)
Nov 18, 2014 5.754 5.791 5.721 5.773 519,396 +0.01(+0.26%)
Nov 17, 2014 5.747 5.769 5.684 5.758 520,261 +0.02(+0.32%)
Nov 14, 2014 5.736 5.767 5.684 5.740 757,784 +0.01(+0.26%)
Nov 13, 2014 5.777 5.777 5.625 5.725 1,280,149 -0.05(-0.89%)
Nov 12, 2014 5.813 5.813 5.755 5.777 763,178 -0.05(-0.81%)
Nov 11, 2014 5.838 5.852 5.795 5.824 805,134 +0.00(+0.00%)
Nov 10, 2014 5.845 5.852 5.777 5.824 744,632 -0.01(-0.19%)
Nov 07, 2014 5.715 5.860 5.675 5.834 936,731 +0.08(+1.45%)
Nov 06, 2014 5.751 5.776 5.686 5.751 1,164,038 +0.01(+0.19%)
Nov 05, 2014 5.744 5.751 5.625 5.740 802,281 +0.03(+0.44%)
Nov 04, 2014 5.701 5.726 5.588 5.715 917,401 +0.01(+0.25%)
Nov 03, 2014 5.715 5.784 5.682 5.701 1,012,607 +0.00(+0.00%)
Oct 31, 2014 5.661 5.711 5.621 5.701 1,684,831 +0.04(+0.70%)
Oct 30, 2014 5.657 5.661 5.632 5.661 1,074,159 +0.00(+0.00%)
Oct 29, 2014 5.635 5.661 5.617 5.661 780,719 +0.03(+0.45%)
Oct 28, 2014 5.578 5.639 5.578 5.635 908,111 +0.04(+0.71%)
Oct 27, 2014 5.552 5.556 5.556 5.596 803,013 +0.04(+0.72%)
Oct 24, 2014 5.484 5.559 5.436 5.556 854,314 +0.09(+1.59%)
Oct 23, 2014 5.534 5.534 5.422 5.469 927,633 -0.01(-0.26%)
Oct 22, 2014 5.426 5.552 5.408 5.484 1,324,014 +0.06(+1.07%)
Oct 21, 2014 5.310 5.426 5.292 5.426 978,925 +0.15(+2.88%)
Oct 20, 2014 5.288 5.288 5.198 5.274 904,808 +0.03(+0.55%)
Oct 17, 2014 5.209 5.295 5.169 5.245 914,387 +0.09(+1.83%)
Oct 16, 2014 4.843 5.172 4.782 5.151 1,525,858 +0.30(+6.11%)
Oct 15, 2014 4.894 4.898 4.756 4.854 1,894,648 -0.08(-1.54%)
Oct 14, 2014 4.898 4.955 4.890 4.930 1,174,325 +0.04(+0.81%)
Oct 13, 2014 5.049 5.064 4.894 4.890 2,443,475 -0.13(-2.66%)
Oct 10, 2014 5.198 5.223 5.021 5.024 1,461,315 -0.17(-3.27%)
Oct 09, 2014 5.248 5.256 5.169 5.194 563,249 -0.04(-0.76%)
Oct 08, 2014 5.245 5.259 5.154 5.234 705,538 -0.01(-0.14%)
Oct 07, 2014 5.252 5.310 5.227 5.241 628,962 -0.04(-0.75%)
Oct 06, 2014 5.299 5.339 5.252 5.281 665,099 -0.01(-0.14%)
Oct 03, 2014 5.270 5.306 5.238 5.288 743,726 +0.05(+0.90%)
Oct 02, 2014 5.238 5.277 5.183 5.241 1,002,613 +0.01(+0.14%)
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.