Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triplepoint Venture Growth Bdc (NY: TPVG )

9.370 +0.120 (+1.30%)
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 (%)
Jan 30, 2015 5.069 5.069 5.028 5.050 62,064 -0.05(-0.93%)
Jan 29, 2015 5.105 5.222 5.065 5.098 287,906 -0.05(-1.06%)
Jan 28, 2015 5.083 5.229 5.083 5.152 247,649 +0.05(+1.07%)
Jan 27, 2015 5.054 5.101 5.032 5.098 124,604 +0.04(+0.72%)
Jan 26, 2015 5.087 5.101 5.014 5.061 291,565 -0.03(-0.50%)
Jan 23, 2015 5.185 5.205 5.010 5.087 62,443 -0.04(-0.78%)
Jan 22, 2015 4.963 5.138 4.963 5.127 93,073 +0.12(+2.48%)
Jan 21, 2015 5.109 5.134 4.956 5.003 141,885 -0.10(-2.00%)
Jan 20, 2015 5.218 5.280 5.054 5.105 94,248 -0.07(-1.34%)
Jan 16, 2015 5.291 5.291 5.171 5.174 109,526 -0.05(-0.98%)
Jan 15, 2015 5.411 5.437 5.211 5.225 76,582 -0.15(-2.71%)
Jan 14, 2015 5.371 5.429 5.294 5.371 43,959 +0.03(+0.61%)
Jan 13, 2015 5.393 5.393 5.313 5.338 31,269 -0.03(-0.48%)
Jan 12, 2015 5.520 5.535 5.342 5.364 86,717 -0.10(-1.80%)
Jan 09, 2015 5.513 5.531 5.451 5.462 101,262 -0.05(-0.93%)
Jan 08, 2015 5.466 5.557 5.415 5.513 42,776 +0.02(+0.40%)
Jan 07, 2015 5.378 5.502 5.327 5.491 105,335 +0.09(+1.76%)
Jan 06, 2015 5.495 5.495 5.324 5.396 116,362 -0.02(-0.34%)
Jan 05, 2015 5.404 5.520 5.342 5.415 89,261 +0.01(+0.20%)
Jan 02, 2015 5.520 5.520 5.378 5.404 48,726 -0.01(-0.13%)
Dec 31, 2014 5.415 5.411 5.411 5.411 122,400 +0.03(+0.54%)
Dec 30, 2014 5.327 5.400 5.302 5.382 68,933 +0.01(+0.20%)
Dec 29, 2014 5.418 5.422 5.302 5.371 56,035 -0.01(-0.27%)
Dec 26, 2014 5.338 5.455 5.328 5.386 26,082 +0.00(+0.00%)
Dec 24, 2014 5.302 5.386 5.386 5.386 27,992 +0.06(+1.09%)
Dec 23, 2014 5.324 5.437 5.269 5.327 94,325 -0.03(-0.48%)
Dec 22, 2014 5.411 5.421 5.345 5.353 60,769 -0.05(-0.94%)
Dec 19, 2014 5.356 5.447 5.302 5.404 200,958 +0.10(+1.92%)
Dec 18, 2014 5.280 5.469 5.189 5.302 308,731 +0.09(+1.68%)
Dec 17, 2014 5.127 5.426 5.127 5.214 179,862 +0.04(+0.77%)
Dec 16, 2014 5.418 5.418 5.174 5.174 216,110 -0.21(-3.99%)
Dec 15, 2014 5.378 5.502 5.331 5.389 113,760 +0.07(+1.37%)
Dec 12, 2014 5.405 5.405 5.283 5.316 29,924 -0.09(-1.75%)
Dec 11, 2014 5.447 5.553 5.335 5.411 142,703 +0.03(+0.54%)
Dec 10, 2014 5.251 5.440 5.214 5.382 109,951 +0.04(+0.75%)
Dec 09, 2014 5.371 5.539 5.269 5.342 211,793 -0.13(-2.46%)
Dec 08, 2014 5.596 5.596 5.375 5.477 115,714 -0.07(-1.25%)
Dec 05, 2014 5.517 5.560 5.502 5.546 128,756 +0.06(+1.06%)
Dec 04, 2014 5.429 5.681 5.429 5.488 223,676 +0.07(+1.28%)
Dec 03, 2014 5.265 5.447 5.141 5.418 205,665 +0.19(+3.62%)
Dec 02, 2014 5.140 5.305 5.116 5.229 45,447 +0.05(+1.06%)
Dec 01, 2014 5.269 5.269 5.105 5.174 101,570 -0.10(-1.87%)
Nov 28, 2014 5.283 5.340 5.219 5.273 14,792 -0.01(-0.21%)
Nov 26, 2014 5.310 5.283 5.283 5.283 20,034 +0.05(+0.90%)
Nov 25, 2014 5.247 5.356 5.218 5.236 69,875 -0.14(-2.58%)
Nov 24, 2014 5.386 5.440 5.356 5.375 56,378 +0.02(+0.34%)
Nov 21, 2014 5.418 5.517 5.302 5.356 87,658 -0.02(-0.41%)
Nov 20, 2014 5.405 5.405 5.349 5.378 56,575 -0.01(-0.27%)
Nov 19, 2014 5.360 5.437 5.356 5.393 57,615 +0.02(+0.41%)
Nov 18, 2014 5.448 5.448 5.302 5.371 105,467 +0.02(+0.41%)
Nov 17, 2014 5.335 5.404 5.327 5.349 107,909 +0.04(+0.82%)
Nov 14, 2014 5.335 5.389 5.302 5.305 144,221 +0.01(+0.21%)
Nov 13, 2014 5.319 5.382 5.240 5.294 49,871 -0.05(-1.02%)
Nov 12, 2014 5.338 5.389 5.276 5.349 94,399 +0.04(+0.82%)
Nov 11, 2014 5.353 5.386 5.294 5.305 190,016 -0.05(-0.88%)
Nov 10, 2014 5.283 5.393 5.283 5.353 112,254 +0.04(+0.69%)
Nov 07, 2014 5.283 5.415 5.283 5.316 95,568 +0.03(+0.55%)
Nov 06, 2014 5.338 5.338 5.269 5.287 37,397 -0.04(-0.68%)
Nov 05, 2014 5.287 5.375 5.276 5.324 113,022 -0.00(-0.07%)
Nov 04, 2014 5.331 5.335 5.229 5.327 93,350 +0.09(+1.81%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.