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, 2014 5.350 5.353 5.227 5.230 1,437,113 -0.10(-1.97%)
Sep 29, 2014 5.397 5.404 5.328 5.335 1,283,363 -0.06(-1.14%)
Sep 26, 2014 5.379 5.411 5.295 5.397 1,026,955 +0.04(+0.81%)
Sep 25, 2014 5.238 5.386 5.238 5.353 1,288,405 +0.13(+2.49%)
Sep 24, 2014 5.256 5.306 5.212 5.223 1,088,082 -0.03(-0.62%)
Sep 23, 2014 5.270 5.304 5.234 5.256 742,194 -0.02(-0.34%)
Sep 22, 2014 5.339 5.342 5.263 5.274 674,347 -0.08(-1.49%)
Sep 19, 2014 5.473 5.476 5.194 5.353 2,183,385 -0.12(-2.25%)
Sep 18, 2014 5.494 5.509 5.462 5.476 450,377 -0.02(-0.33%)
Sep 17, 2014 5.462 5.509 5.451 5.494 513,848 +0.03(+0.60%)
Sep 16, 2014 5.433 5.487 5.429 5.462 921,468 +0.03(+0.53%)
Sep 15, 2014 5.574 5.574 5.429 5.433 927,876 -0.13(-2.34%)
Sep 12, 2014 5.559 5.581 5.541 5.563 698,504 +0.00(+0.07%)
Sep 11, 2014 5.534 5.581 5.491 5.559 595,535 +0.02(+0.39%)
Sep 10, 2014 5.534 5.567 5.525 5.538 473,362 +0.00(+0.07%)
Sep 09, 2014 5.505 5.534 5.451 5.534 609,798 +0.03(+0.59%)
Sep 08, 2014 5.588 5.603 5.494 5.502 760,206 -0.08(-1.43%)
Sep 05, 2014 5.574 5.588 5.509 5.581 551,671 +0.00(+0.06%)
Sep 04, 2014 5.570 5.606 5.545 5.578 679,483 +0.00(+0.06%)
Sep 03, 2014 5.534 5.574 5.520 5.574 1,695,793 +0.05(+0.85%)
Sep 02, 2014 5.534 5.552 5.498 5.527 764,295 -0.00(-0.07%)
Aug 29, 2014 5.491 5.531 5.531 5.531 1,157,281 +0.05(+0.99%)
Aug 28, 2014 5.498 5.500 5.451 5.476 832,288 -0.02(-0.39%)
Aug 27, 2014 5.559 5.559 5.455 5.498 1,430,760 -0.07(-1.30%)
Aug 26, 2014 5.494 5.578 5.487 5.570 1,168,002 +0.09(+1.65%)
Aug 25, 2014 5.498 5.534 5.476 5.480 1,442,844 -0.01(-0.20%)
Aug 22, 2014 5.657 5.657 5.484 5.491 1,966,615 -0.16(-2.75%)
Aug 21, 2014 5.697 5.726 5.646 5.646 913,787 -0.06(-1.01%)
Aug 20, 2014 5.682 5.718 5.679 5.704 889,176 +0.01(+0.25%)
Aug 19, 2014 5.719 5.719 5.682 5.690 811,349 -0.04(-0.69%)
Aug 18, 2014 5.737 5.769 5.686 5.729 748,854 +0.01(+0.25%)
Aug 15, 2014 5.701 5.729 5.682 5.715 749,072 +0.04(+0.64%)
Aug 14, 2014 5.679 5.719 5.646 5.679 954,140 +0.01(+0.13%)
Aug 13, 2014 5.700 5.732 5.661 5.672 1,252,366 -0.01(-0.12%)
Aug 12, 2014 5.721 5.735 5.672 5.679 1,067,597 -0.05(-0.87%)
Aug 11, 2014 5.700 5.746 5.675 5.728 1,015,905 +0.04(+0.69%)
Aug 08, 2014 5.845 5.853 5.586 5.689 2,376,469 -0.18(-3.08%)
Aug 07, 2014 5.945 5.966 5.813 5.870 1,452,545 -0.05(-0.78%)
Aug 06, 2014 5.867 6.009 5.845 5.916 809,933 +0.05(+0.91%)
Aug 05, 2014 5.938 5.938 5.828 5.863 895,310 -0.08(-1.31%)
Aug 04, 2014 5.962 5.966 5.892 5.941 966,776 +0.01(+0.24%)
Aug 01, 2014 5.813 5.938 5.806 5.927 1,279,750 +0.10(+1.77%)
Jul 31, 2014 5.959 5.980 5.824 5.824 1,739,337 -0.16(-2.73%)
Jul 30, 2014 5.998 6.023 5.955 5.987 1,209,090 +0.01(+0.12%)
Jul 29, 2014 5.998 6.026 5.984 5.980 1,135,661 -0.01(-0.18%)
Jul 28, 2014 5.945 6.012 5.936 5.991 1,334,352 +0.06(+1.02%)
Jul 25, 2014 5.959 5.991 5.916 5.931 1,446,867 -0.04(-0.59%)
Jul 24, 2014 5.955 5.970 5.923 5.966 981,879 +0.03(+0.54%)
Jul 23, 2014 5.892 5.945 5.863 5.934 945,101 +0.04(+0.66%)
Jul 22, 2014 5.927 5.970 5.888 5.895 1,236,231 -0.03(-0.54%)
Jul 21, 2014 5.874 5.948 5.870 5.927 960,895 +0.04(+0.72%)
Jul 18, 2014 5.835 5.938 5.835 5.884 1,524,474 +0.07(+1.16%)
Jul 17, 2014 5.913 5.923 5.806 5.817 1,418,655 -0.09(-1.56%)
Jul 16, 2014 5.892 5.931 5.874 5.909 1,272,586 +0.02(+0.30%)
Jul 15, 2014 5.838 5.902 5.835 5.892 1,323,833 +0.06(+0.97%)
Jul 14, 2014 5.796 5.849 5.789 5.835 1,244,777 +0.06(+0.98%)
Jul 11, 2014 5.767 5.803 5.722 5.778 1,066,986 +0.01(+0.12%)
Jul 10, 2014 5.778 5.806 5.721 5.771 1,391,953 -0.06(-1.09%)
Jul 09, 2014 5.806 5.863 5.789 5.835 1,208,912 +0.04(+0.67%)
Jul 08, 2014 5.774 5.813 5.735 5.796 1,572,606 +0.01(+0.12%)
Jul 07, 2014 5.810 5.817 5.739 5.789 1,396,453 -0.01(-0.24%)
Jul 03, 2014 5.828 5.803 5.803 5.803 736,120 -0.03(-0.49%)
Jul 02, 2014 5.750 5.842 5.735 5.831 1,493,984 +0.10(+1.73%)
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.