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 (%)
Jul 31, 2012 3.755 3.815 3.748 3.748 881,297 -0.01(-0.27%)
Jul 30, 2012 3.765 3.805 3.728 3.759 793,269 -0.08(-2.00%)
Jul 27, 2012 3.759 3.855 3.759 3.835 771,954 +0.11(+3.05%)
Jul 26, 2012 3.755 3.785 3.702 3.722 522,197 -0.02(-0.45%)
Jul 25, 2012 3.765 3.765 3.718 3.738 432,168 +0.00(+0.00%)
Jul 24, 2012 3.748 3.769 3.702 3.738 500,163 +0.01(+0.36%)
Jul 23, 2012 3.712 3.757 3.682 3.725 551,092 -0.03(-0.89%)
Jul 20, 2012 3.772 3.772 3.732 3.759 486,478 -0.03(-0.79%)
Jul 19, 2012 3.802 3.819 3.765 3.789 465,596 -0.01(-0.18%)
Jul 18, 2012 3.762 3.802 3.748 3.795 667,548 +0.03(+0.80%)
Jul 17, 2012 3.835 3.835 3.685 3.765 645,435 -0.04(-0.97%)
Jul 16, 2012 3.815 3.825 3.779 3.802 380,052 -0.01(-0.18%)
Jul 13, 2012 3.802 3.839 3.795 3.809 454,320 +0.02(+0.44%)
Jul 12, 2012 3.738 3.815 3.718 3.792 508,887 +0.02(+0.62%)
Jul 11, 2012 3.819 3.839 3.755 3.769 572,291 -0.04(-0.96%)
Jul 10, 2012 3.829 3.850 3.765 3.805 646,622 -0.01(-0.35%)
Jul 09, 2012 3.782 3.862 3.775 3.819 698,675 +0.04(+1.06%)
Jul 06, 2012 3.779 3.815 3.772 3.779 546,733 -0.03(-0.79%)
Jul 05, 2012 3.799 3.869 3.789 3.809 509,504 +0.00(+0.09%)
Jul 03, 2012 3.852 3.852 3.782 3.805 542,491 -0.06(-1.47%)
Jul 02, 2012 3.779 3.862 3.759 3.862 617,864 +0.08(+2.03%)
Jun 29, 2012 3.782 3.829 3.755 3.785 935,891 +0.04(+0.98%)
Jun 28, 2012 3.715 3.759 3.692 3.748 935,169 +0.05(+1.35%)
Jun 27, 2012 3.598 3.738 3.598 3.698 630,204 +0.09(+2.59%)
Jun 26, 2012 3.615 3.655 3.605 3.605 616,831 -0.01(-0.28%)
Jun 25, 2012 3.588 3.623 3.582 3.615 406,305 -0.01(-0.28%)
Jun 22, 2012 3.558 3.628 3.542 3.625 1,356,445 +0.09(+2.65%)
Jun 21, 2012 3.622 3.625 3.515 3.532 1,010,596 -0.09(-2.58%)
Jun 20, 2012 3.705 3.705 3.602 3.625 783,098 -0.08(-2.07%)
Jun 19, 2012 3.628 3.708 3.605 3.702 799,486 +0.10(+2.88%)
Jun 18, 2012 3.605 3.622 3.568 3.598 587,300 -0.02(-0.46%)
Jun 15, 2012 3.645 3.658 3.605 3.615 1,049,874 -0.04(-1.01%)
Jun 14, 2012 3.572 3.652 3.568 3.652 431,243 +0.08(+2.34%)
Jun 13, 2012 3.625 3.665 3.555 3.568 905,668 -0.06(-1.66%)
Jun 12, 2012 3.615 3.688 3.608 3.628 1,103,486 +0.03(+0.93%)
Jun 11, 2012 3.652 3.662 3.592 3.595 877,381 -0.03(-0.74%)
Jun 08, 2012 3.572 3.645 3.572 3.622 684,996 +0.03(+0.93%)
Jun 07, 2012 3.622 3.638 3.572 3.588 690,715 +0.01(+0.28%)
Jun 06, 2012 3.488 3.578 3.471 3.578 766,870 +0.11(+3.08%)
Jun 05, 2012 3.438 3.488 3.421 3.471 498,320 +0.02(+0.58%)
Jun 04, 2012 3.481 3.501 3.405 3.451 782,760 -0.03(-0.86%)
Jun 01, 2012 3.475 3.508 3.441 3.481 889,530 -0.04(-1.23%)
May 31, 2012 3.528 3.542 3.471 3.525 748,170 -0.01(-0.28%)
May 30, 2012 3.515 3.548 3.501 3.535 643,913 -0.00(-0.09%)
May 29, 2012 3.555 3.592 3.508 3.538 583,409 +0.02(+0.57%)
May 25, 2012 3.525 3.558 3.508 3.518 585,859 +0.01(+0.29%)
May 24, 2012 3.565 3.565 3.458 3.508 670,313 -0.04(-1.04%)
May 23, 2012 3.455 3.552 3.421 3.545 1,220,360 +0.06(+1.72%)
May 22, 2012 3.438 3.652 3.431 3.485 1,343,089 +0.03(+0.97%)
May 21, 2012 3.431 3.458 3.325 3.451 1,390,127 +0.04(+1.27%)
May 18, 2012 3.608 3.608 3.345 3.408 2,422,279 -0.18(-4.93%)
May 17, 2012 3.645 3.678 3.565 3.585 1,110,963 -0.06(-1.65%)
May 16, 2012 3.688 3.727 3.608 3.645 1,201,010 -0.09(-2.33%)
May 15, 2012 3.715 3.802 3.685 3.732 1,432,456 +0.03(+0.81%)
May 14, 2012 3.675 3.768 3.675 3.702 1,247,512 -0.00(-0.09%)
May 11, 2012 3.708 3.744 3.688 3.705 786,927 -0.01(-0.18%)
May 10, 2012 3.698 3.765 3.652 3.712 1,107,638 +0.05(+1.28%)
May 09, 2012 3.805 3.832 3.638 3.665 1,914,683 -0.16(-4.19%)
May 08, 2012 3.812 3.839 3.769 3.825 1,172,762 -0.01(-0.35%)
May 07, 2012 3.759 3.862 3.759 3.839 743,151 +0.08(+2.22%)
May 04, 2012 3.789 3.819 3.745 3.755 1,208,763 -0.01(-0.35%)
May 03, 2012 3.835 3.868 3.759 3.769 1,102,728 -0.05(-1.23%)
May 02, 2012 3.755 3.835 3.755 3.815 877,723 +0.06(+1.51%)
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.