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 (%)
Jan 29, 2021 10.09 10.12 9.740 9.865 1,245,745 -0.26(-2.59%)
Jan 28, 2021 10.26 10.44 10.05 10.13 1,178,588 -0.16(-1.57%)
Jan 27, 2021 10.24 10.44 10.21 10.29 1,676,891 +0.00(+0.00%)
Jan 26, 2021 10.20 10.31 10.17 10.29 934,758 +0.10(+0.99%)
Jan 25, 2021 10.25 10.27 10.14 10.19 921,270 -0.09(-0.85%)
Jan 22, 2021 10.25 10.29 10.17 10.28 786,826 +0.01(+0.07%)
Jan 21, 2021 10.40 10.42 10.21 10.27 728,568 -0.01(-0.07%)
Jan 20, 2021 10.28 10.31 10.15 10.28 756,542 +0.10(+0.99%)
Jan 19, 2021 10.05 10.23 9.966 10.17 3,127,646 +0.15(+1.48%)
Jan 15, 2021 9.959 10.08 9.959 10.03 637,818 +0.03(+0.34%)
Jan 14, 2021 9.851 10.08 9.824 9.993 763,288 +0.14(+1.43%)
Jan 13, 2021 9.838 9.872 9.771 9.851 539,962 +0.04(+0.41%)
Jan 12, 2021 9.858 9.870 9.764 9.811 577,465 -0.01(-0.14%)
Jan 11, 2021 9.919 9.989 9.808 9.824 680,908 -0.13(-1.28%)
Jan 08, 2021 9.919 9.972 9.838 9.952 861,776 +0.10(+1.02%)
Jan 07, 2021 9.737 9.892 9.731 9.851 781,888 +0.17(+1.74%)
Jan 06, 2021 9.677 9.737 9.589 9.683 956,235 +0.08(+0.84%)
Jan 05, 2021 9.576 9.656 9.569 9.603 690,870 +0.05(+0.49%)
Jan 04, 2021 9.724 9.757 9.421 9.555 1,358,028 -0.14(-1.46%)
Dec 31, 2020 9.697 9.697 9.697 719,448 +0.09(+0.91%)
Dec 30, 2020 9.650 9.710 9.586 9.609 719,448 +0.03(+0.28%)
Dec 29, 2020 9.508 9.623 9.448 9.582 1,116,794 +0.07(+0.78%)
Dec 28, 2020 9.576 9.636 9.488 9.508 873,423 +0.01(+0.07%)
Dec 24, 2020 9.623 9.744 9.482 9.502 492,974 -0.13(-1.40%)
Dec 23, 2020 9.636 9.693 9.562 9.636 579,717 +0.04(+0.42%)
Dec 22, 2020 9.603 9.757 9.542 9.596 1,605,453 +0.05(+0.56%)
Dec 21, 2020 9.414 9.670 9.387 9.542 1,003,666 +0.00(+0.00%)
Dec 18, 2020 9.535 9.636 9.455 9.542 2,049,524 -0.03(-0.35%)
Dec 17, 2020 9.562 9.619 9.374 9.576 1,182,087 -0.02(-0.21%)
Dec 16, 2020 9.549 9.629 9.515 9.596 932,202 +0.07(+0.71%)
Dec 15, 2020 9.414 9.549 9.367 9.529 953,112 +0.17(+1.80%)
Dec 14, 2020 9.381 9.461 9.300 9.360 1,031,902 +0.03(+0.36%)
Dec 11, 2020 9.246 9.367 9.213 9.327 594,989 +0.03(+0.36%)
Dec 10, 2020 9.118 9.327 9.112 9.293 1,042,497 +0.09(+0.95%)
Dec 09, 2020 9.334 9.367 9.176 9.206 698,014 -0.07(-0.80%)
Dec 08, 2020 9.213 9.340 9.172 9.280 686,659 +0.05(+0.58%)
Dec 07, 2020 9.360 9.381 9.118 9.226 1,186,538 -0.13(-1.44%)
Dec 04, 2020 9.414 9.482 9.334 9.360 960,668 -0.01(-0.07%)
Dec 03, 2020 9.199 9.408 9.112 9.367 969,516 +0.17(+1.83%)
Dec 02, 2020 9.085 9.280 9.065 9.199 905,977 +0.09(+1.03%)
Dec 01, 2020 9.078 9.129 8.984 9.105 855,475 +0.13(+1.50%)
Nov 30, 2020 9.152 9.179 8.950 8.970 1,132,677 -0.18(-1.98%)
Nov 27, 2020 9.078 9.196 9.078 9.152 674,401 +0.11(+1.19%)
Nov 25, 2020 8.984 9.071 8.917 9.044 608,225 +0.07(+0.75%)
Nov 24, 2020 9.024 9.098 8.896 8.977 1,174,937 +0.14(+1.60%)
Nov 23, 2020 8.728 8.896 8.708 8.836 762,427 +0.17(+1.94%)
Nov 20, 2020 8.701 8.715 8.628 8.668 584,431 -0.06(-0.69%)
Nov 19, 2020 8.587 8.728 8.577 8.728 835,429 +0.17(+2.04%)
Nov 18, 2020 8.715 8.849 8.554 8.554 1,118,241 -0.15(-1.78%)
Nov 17, 2020 8.661 8.728 8.594 8.708 952,121 +0.04(+0.47%)
Nov 16, 2020 8.587 8.796 8.506 8.668 1,602,534 +0.31(+3.70%)
Nov 13, 2020 8.278 8.359 8.231 8.359 864,601 +0.11(+1.39%)
Nov 12, 2020 8.305 8.352 8.204 8.244 1,677,362 -0.09(-1.05%)
Nov 11, 2020 8.110 8.352 8.056 8.332 2,401,244 +0.28(+3.42%)
Nov 10, 2020 7.774 8.083 7.767 8.056 1,290,342 +0.33(+4.26%)
Nov 09, 2020 8.056 8.110 7.557 7.726 2,419,282 +0.06(+0.79%)
Nov 06, 2020 7.962 7.962 7.605 7.666 1,768,165 -0.24(-2.98%)
Nov 05, 2020 7.882 8.006 7.875 7.901 1,912,038 +0.10(+1.26%)
Nov 04, 2020 7.633 7.882 7.444 7.803 1,231,609 +0.12(+1.53%)
Nov 03, 2020 7.607 7.731 7.522 7.686 1,061,299 +0.18(+2.35%)
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.