Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

19.74 +0.20 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2012 3.648 3.665 3.603 3.605 1,409,196 -0.02(-0.64%)
Oct 26, 2012 3.645 3.628 3.628 3.628 442,789 -0.01(-0.18%)
Oct 25, 2012 3.628 3.642 3.605 3.635 665,876 +0.03(+0.83%)
Oct 24, 2012 3.692 3.712 3.558 3.605 837,348 +0.07(+2.08%)
Oct 23, 2012 3.522 3.595 3.501 3.532 1,242,203 -0.06(-1.58%)
Oct 19, 2012 3.612 3.622 3.558 3.588 788,785 -0.05(-1.47%)
Oct 18, 2012 3.655 3.662 3.638 3.642 317,403 -0.01(-0.37%)
Oct 17, 2012 3.618 3.672 3.618 3.655 390,409 +0.01(+0.27%)
Oct 16, 2012 3.572 3.658 3.572 3.645 558,729 +0.07(+2.06%)
Oct 15, 2012 3.612 3.615 3.548 3.572 848,133 -0.04(-1.02%)
Oct 12, 2012 3.648 3.658 3.605 3.608 504,884 -0.05(-1.37%)
Oct 11, 2012 3.658 3.678 3.648 3.658 475,285 +0.01(+0.27%)
Oct 10, 2012 3.638 3.685 3.638 3.648 567,998 +0.00(+0.09%)
Oct 09, 2012 3.692 3.698 3.642 3.645 671,643 -0.05(-1.27%)
Oct 08, 2012 3.698 3.705 3.678 3.692 612,046 +0.00(+0.00%)
Oct 05, 2012 3.715 3.715 3.682 3.692 705,931 -0.01(-0.27%)
Oct 04, 2012 3.698 3.702 3.682 3.702 537,512 +0.02(+0.45%)
Oct 03, 2012 3.705 3.705 3.675 3.685 721,629 -0.01(-0.36%)
Oct 02, 2012 3.712 3.712 3.672 3.698 842,590 +0.01(+0.27%)
Oct 01, 2012 3.685 3.705 3.672 3.688 1,071,630 +0.01(+0.36%)
Sep 28, 2012 3.665 3.692 3.625 3.675 4,489,101 -0.14(-3.59%)
Sep 27, 2012 3.755 3.825 3.745 3.812 795,444 +0.06(+1.51%)
Sep 26, 2012 3.785 3.822 3.745 3.755 566,036 -0.03(-0.71%)
Sep 25, 2012 3.832 3.839 3.769 3.782 994,472 -0.03(-0.70%)
Sep 24, 2012 3.789 3.819 3.785 3.809 606,953 +0.01(+0.18%)
Sep 21, 2012 3.795 3.822 3.782 3.802 1,184,227 +0.04(+1.15%)
Sep 20, 2012 3.769 3.789 3.745 3.759 904,770 -0.02(-0.44%)
Sep 19, 2012 3.762 3.799 3.742 3.775 812,218 +0.02(+0.53%)
Sep 18, 2012 3.859 3.859 3.732 3.755 1,070,327 -0.09(-2.43%)
Sep 17, 2012 3.839 3.849 3.819 3.849 527,734 +0.00(+0.09%)
Sep 14, 2012 3.819 3.850 3.819 3.845 1,715,350 +0.04(+0.96%)
Sep 13, 2012 3.822 3.822 3.759 3.809 908,431 -0.00(-0.09%)
Sep 12, 2012 3.748 3.822 3.748 3.812 693,971 +0.07(+1.78%)
Sep 11, 2012 3.802 3.815 3.715 3.745 1,134,304 -0.04(-1.15%)
Sep 10, 2012 3.819 3.819 3.779 3.789 649,156 -0.01(-0.18%)
Sep 07, 2012 3.819 3.822 3.789 3.795 465,249 -0.01(-0.18%)
Sep 06, 2012 3.738 3.805 3.732 3.802 917,184 +0.08(+2.06%)
Sep 05, 2012 3.759 3.772 3.722 3.725 676,607 -0.02(-0.53%)
Sep 04, 2012 3.745 3.768 3.678 3.745 1,063,497 +0.01(+0.27%)
Aug 31, 2012 3.762 3.766 3.722 3.735 743,379 -0.01(-0.27%)
Aug 30, 2012 3.812 3.812 3.742 3.745 552,321 -0.06(-1.67%)
Aug 29, 2012 3.769 3.819 3.769 3.809 572,447 +0.04(+1.06%)
Aug 27, 2012 3.799 3.812 3.755 3.769 685,271 -0.02(-0.44%)
Aug 24, 2012 3.735 3.805 3.722 3.785 768,901 +0.07(+1.89%)
Aug 23, 2012 3.735 3.755 3.678 3.715 697,872 -0.02(-0.45%)
Aug 22, 2012 3.755 3.779 3.718 3.732 724,490 -0.03(-0.71%)
Aug 21, 2012 3.775 3.822 3.747 3.759 681,494 -0.01(-0.27%)
Aug 20, 2012 3.738 3.799 3.735 3.769 427,447 +0.01(+0.27%)
Aug 17, 2012 3.759 3.769 3.725 3.759 722,372 -0.01(-0.27%)
Aug 16, 2012 3.745 3.795 3.725 3.769 507,389 +0.03(+0.89%)
Aug 15, 2012 3.655 3.755 3.655 3.735 475,683 -0.06(-1.50%)
Aug 14, 2012 3.822 3.829 3.785 3.792 735,467 +0.00(+0.00%)
Aug 13, 2012 3.815 3.822 3.742 3.792 715,904 -0.02(-0.44%)
Aug 10, 2012 3.772 3.825 3.762 3.809 511,706 +0.03(+0.71%)
Aug 09, 2012 3.735 3.792 3.735 3.782 677,072 +0.06(+1.52%)
Aug 08, 2012 3.702 3.737 3.692 3.725 484,674 +0.02(+0.63%)
Aug 07, 2012 3.702 3.722 3.668 3.702 703,939 +0.02(+0.45%)
Aug 06, 2012 3.678 3.722 3.648 3.685 789,848 +0.02(+0.45%)
Aug 03, 2012 3.755 3.789 3.632 3.668 2,108,404 -0.08(-2.14%)
Aug 02, 2012 3.678 3.839 3.672 3.748 845,619 +0.05(+1.45%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.