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 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2018 6.557 6.588 6.541 6.557 1,040,364 +0.02(+0.24%)
Jun 28, 2018 6.640 6.640 6.510 6.541 1,086,337 -0.07(-1.10%)
Jun 27, 2018 6.723 6.754 6.603 6.614 1,527,907 -0.11(-1.62%)
Jun 26, 2018 6.650 6.728 6.635 6.723 1,955,937 +0.11(+1.65%)
Jun 25, 2018 6.614 6.626 6.567 6.614 1,565,335 +0.01(+0.16%)
Jun 22, 2018 6.562 6.629 6.562 6.603 1,120,731 +0.05(+0.71%)
Jun 21, 2018 6.520 6.603 6.505 6.557 1,092,006 +0.03(+0.40%)
Jun 20, 2018 6.484 6.552 6.484 6.531 1,181,049 +0.07(+1.12%)
Jun 19, 2018 6.443 6.495 6.417 6.458 1,238,750 +0.02(+0.32%)
Jun 18, 2018 6.489 6.495 6.391 6.438 964,230 -0.05(-0.80%)
Jun 15, 2018 6.469 6.427 6.489 1,439,122 +0.02(+0.32%)
Jun 14, 2018 6.448 6.500 6.443 6.469 1,668,194 +0.02(+0.32%)
Jun 13, 2018 6.303 6.463 6.298 6.448 2,851,098 +0.15(+2.30%)
Jun 12, 2018 6.267 6.334 6.256 6.303 8,564,072 -0.12(-1.94%)
Jun 11, 2018 6.396 6.443 6.381 6.427 598,688 +0.03(+0.49%)
Jun 08, 2018 6.391 6.432 6.355 6.396 637,114 +0.00(+0.00%)
Jun 07, 2018 6.401 6.422 6.370 6.396 629,869 -0.03(-0.40%)
Jun 06, 2018 6.427 6.349 6.422 580,518 +0.04(+0.65%)
Jun 05, 2018 6.391 6.412 6.344 6.381 735,674 -0.03(-0.40%)
Jun 04, 2018 6.438 6.479 6.349 6.406 839,035 -0.02(-0.32%)
Jun 01, 2018 6.438 6.469 6.406 6.427 291,228 +0.01(+0.08%)
May 31, 2018 6.463 6.474 6.406 6.422 506,542 -0.03(-0.40%)
May 30, 2018 6.448 6.469 6.438 6.448 428,548 +0.02(+0.32%)
May 29, 2018 6.458 6.459 6.396 6.427 569,745 -0.01(-0.16%)
May 25, 2018 6.438 6.438 6.438 0 +0.02(+0.32%)
May 24, 2018 6.448 6.448 6.391 6.417 519,322 -0.02(-0.32%)
May 23, 2018 6.458 6.474 6.406 6.438 697,611 -0.04(-0.56%)
May 22, 2018 6.489 6.526 6.448 6.474 548,059 -0.01(-0.16%)
May 21, 2018 6.469 6.515 6.401 6.484 931,132 +0.02(+0.24%)
May 18, 2018 6.479 6.484 6.412 6.469 520,040 +0.01(+0.08%)
May 17, 2018 6.448 6.505 6.432 6.463 603,729 +0.03(+0.40%)
May 16, 2018 6.381 6.458 6.378 6.438 659,143 +0.05(+0.73%)
May 15, 2018 6.422 6.422 6.370 6.391 509,730 -0.04(-0.56%)
May 14, 2018 6.458 6.470 6.412 6.427 720,024 -0.05(-0.72%)
May 11, 2018 6.422 6.500 6.365 6.474 696,434 +0.08(+1.30%)
May 10, 2018 6.411 6.416 6.371 6.391 978,741 +0.01(+0.08%)
May 09, 2018 6.381 6.427 6.381 6.386 703,050 +0.01(+0.16%)
May 08, 2018 6.406 6.431 6.363 6.376 633,087 -0.01(-0.16%)
May 07, 2018 6.259 6.386 6.259 6.386 614,429 +0.16(+2.60%)
May 04, 2018 6.249 6.310 6.133 6.224 948,099 -0.05(-0.73%)
May 03, 2018 6.239 6.285 6.209 6.270 443,190 +0.05(+0.73%)
May 02, 2018 6.244 6.275 6.209 6.224 370,384 -0.03(-0.49%)
May 01, 2018 6.259 6.281 6.214 6.254 273,042 -0.02(-0.24%)
Apr 30, 2018 6.229 6.295 6.208 6.270 579,500 +0.07(+1.14%)
Apr 27, 2018 6.133 6.209 6.105 6.199 521,533 +0.09(+1.49%)
Apr 26, 2018 6.093 6.118 6.072 6.108 575,466 +0.02(+0.33%)
Apr 25, 2018 6.113 6.143 6.082 6.088 380,089 -0.03(-0.50%)
Apr 24, 2018 6.143 6.158 6.093 6.118 395,764 +0.01(+0.08%)
Apr 23, 2018 6.168 6.204 6.098 6.113 635,613 -0.05(-0.82%)
Apr 20, 2018 6.153 6.179 6.123 6.163 536,465 +0.00(+0.00%)
Apr 19, 2018 6.179 6.199 6.138 6.163 677,837 +0.00(+0.00%)
Apr 18, 2018 6.138 6.214 6.138 6.163 670,316 +0.02(+0.33%)
Apr 17, 2018 6.133 6.168 6.113 6.143 688,840 +0.03(+0.50%)
Apr 16, 2018 6.118 6.118 6.077 6.113 681,273 +0.02(+0.25%)
Apr 13, 2018 6.153 6.153 6.057 6.098 941,430 -0.04(-0.66%)
Apr 12, 2018 6.163 6.173 6.118 6.138 887,887 -0.01(-0.08%)
Apr 11, 2018 6.103 6.194 6.103 6.143 746,103 +0.03(+0.50%)
Apr 10, 2018 6.143 6.158 6.098 6.113 567,934 +0.01(+0.08%)
Apr 09, 2018 6.143 6.218 6.098 6.108 681,528 -0.02(-0.25%)
Apr 06, 2018 6.118 6.196 6.113 6.123 821,290 -0.05(-0.82%)
Apr 05, 2018 6.113 6.209 6.088 6.173 767,153 +0.08(+1.33%)
Apr 04, 2018 6.062 6.138 6.053 6.093 648,542 +0.01(+0.17%)
Apr 03, 2018 6.093 6.098 6.047 6.082 688,286 +0.02(+0.33%)
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.