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 (%)
Dec 31, 2019 8.446 8.456 8.410 8.416 749,451 -0.03(-0.36%)
Dec 30, 2019 8.464 8.482 8.434 8.446 569,283 -0.02(-0.21%)
Dec 27, 2019 8.506 8.524 8.440 8.464 728,129 -0.04(-0.49%)
Dec 26, 2019 8.488 8.524 8.440 8.506 577,404 +0.05(+0.64%)
Dec 24, 2019 8.488 8.500 8.437 8.452 323,168 -0.01(-0.14%)
Dec 23, 2019 8.548 8.560 8.446 8.464 648,339 -0.06(-0.70%)
Dec 20, 2019 8.518 8.560 8.491 8.524 669,658 +0.01(+0.07%)
Dec 19, 2019 8.506 8.593 8.482 8.518 1,341,908 +0.01(+0.14%)
Dec 18, 2019 8.542 8.560 8.494 8.506 771,678 -0.02(-0.28%)
Dec 17, 2019 8.506 8.560 8.488 8.530 946,731 +0.03(+0.35%)
Dec 16, 2019 8.548 8.566 8.500 8.500 1,003,267 -0.04(-0.42%)
Dec 13, 2019 8.554 8.560 8.473 8.536 609,689 +0.00(+0.00%)
Dec 12, 2019 8.560 8.584 8.512 8.536 516,985 -0.01(-0.14%)
Dec 11, 2019 8.578 8.584 8.518 8.548 599,149 -0.04(-0.49%)
Dec 10, 2019 8.554 8.602 8.512 8.590 815,226 +0.02(+0.28%)
Dec 09, 2019 8.554 8.602 8.530 8.566 731,024 +0.04(+0.42%)
Dec 06, 2019 8.560 8.560 8.506 8.530 1,045,467 +0.01(+0.07%)
Dec 05, 2019 8.560 8.563 8.488 8.524 724,119 -0.02(-0.28%)
Dec 04, 2019 8.578 8.608 8.521 8.548 874,702 +0.01(+0.14%)
Dec 03, 2019 8.524 8.551 8.494 8.536 685,469 -0.02(-0.21%)
Dec 02, 2019 8.620 8.650 8.542 8.554 1,111,462 -0.05(-0.56%)
Nov 29, 2019 8.560 8.662 8.554 8.602 756,448 +0.02(+0.28%)
Nov 27, 2019 8.500 8.590 8.482 8.578 1,069,455 +0.11(+1.28%)
Nov 26, 2019 8.416 8.494 8.404 8.470 762,260 +0.02(+0.21%)
Nov 25, 2019 8.374 8.452 8.356 8.452 638,554 +0.10(+1.15%)
Nov 22, 2019 8.368 8.392 8.338 8.356 537,559 -0.01(-0.07%)
Nov 21, 2019 8.530 8.536 8.332 8.362 1,588,400 -0.17(-2.04%)
Nov 20, 2019 8.494 8.536 8.416 8.536 1,211,206 +0.03(+0.35%)
Nov 19, 2019 8.506 8.560 8.494 8.506 830,645 +0.00(+0.00%)
Nov 18, 2019 8.530 8.532 8.476 8.506 987,853 -0.01(-0.07%)
Nov 15, 2019 8.488 8.548 8.476 8.512 841,904 +0.04(+0.50%)
Nov 14, 2019 8.416 8.500 8.410 8.470 900,939 +0.05(+0.57%)
Nov 13, 2019 8.404 8.437 8.350 8.422 871,852 +0.02(+0.21%)
Nov 12, 2019 8.332 8.437 8.308 8.404 925,825 +0.05(+0.65%)
Nov 11, 2019 8.338 8.398 8.290 8.350 739,010 +0.01(+0.07%)
Nov 08, 2019 8.308 8.368 8.242 8.344 945,351 +0.03(+0.36%)
Nov 07, 2019 8.452 8.458 8.284 8.314 1,520,257 -0.13(-1.56%)
Nov 06, 2019 8.452 8.505 8.388 8.446 1,258,217 -0.01(-0.14%)
Nov 05, 2019 8.423 8.511 8.370 8.458 1,391,149 +0.05(+0.56%)
Nov 04, 2019 8.399 8.435 8.329 8.411 1,287,059 +0.08(+0.91%)
Nov 01, 2019 8.323 8.405 8.294 8.335 1,203,957 +0.06(+0.71%)
Oct 31, 2019 8.206 8.464 8.124 8.276 2,387,970 +0.17(+2.10%)
Oct 30, 2019 8.054 8.130 8.036 8.107 1,030,464 +0.06(+0.73%)
Oct 29, 2019 8.048 8.080 8.036 8.048 567,171 +0.02(+0.22%)
Oct 28, 2019 8.001 8.060 7.995 8.030 562,841 +0.04(+0.44%)
Oct 25, 2019 7.995 8.025 7.978 7.995 388,913 +0.00(+0.00%)
Oct 24, 2019 7.989 8.025 7.919 7.995 514,679 +0.01(+0.15%)
Oct 23, 2019 7.954 7.984 7.919 7.984 426,696 +0.01(+0.15%)
Oct 22, 2019 7.937 8.001 7.928 7.972 607,201 +0.04(+0.52%)
Oct 21, 2019 7.890 8.013 7.890 7.931 740,515 +0.06(+0.74%)
Oct 18, 2019 7.937 7.937 7.855 7.872 920,040 -0.06(-0.81%)
Oct 17, 2019 7.896 7.948 7.878 7.937 571,138 +0.06(+0.74%)
Oct 16, 2019 7.884 7.931 7.861 7.878 881,985 +0.03(+0.37%)
Oct 15, 2019 7.849 7.931 7.831 7.849 716,557 +0.01(+0.07%)
Oct 14, 2019 7.790 7.866 7.790 7.843 637,102 +0.03(+0.37%)
Oct 11, 2019 7.837 7.872 7.767 7.814 823,922 +0.03(+0.38%)
Oct 10, 2019 7.720 7.814 7.702 7.784 521,269 +0.09(+1.14%)
Oct 09, 2019 7.726 7.773 7.697 7.697 585,032 -0.02(-0.23%)
Oct 08, 2019 7.755 7.755 7.664 7.714 528,395 -0.05(-0.60%)
Oct 07, 2019 7.726 7.784 7.697 7.761 489,774 +0.05(+0.61%)
Oct 04, 2019 7.644 7.726 7.629 7.714 481,104 +0.07(+0.92%)
Oct 03, 2019 7.609 7.644 7.503 7.644 1,034,191 +0.04(+0.54%)
Oct 02, 2019 7.691 7.717 7.518 7.603 1,229,197 -0.12(-1.59%)
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.