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 (%)
Oct 31, 2018 6.736 6.846 6.639 6.741 314,120 +0.06(+0.88%)
Oct 30, 2018 6.628 6.703 6.601 6.682 255,026 +0.08(+1.22%)
Oct 29, 2018 6.617 6.682 6.585 6.601 258,216 +0.03(+0.41%)
Oct 26, 2018 6.628 6.663 6.456 6.575 723,312 -0.06(-0.97%)
Oct 25, 2018 6.558 6.655 6.553 6.639 305,395 +0.09(+1.39%)
Oct 24, 2018 6.671 6.677 6.548 6.548 437,548 -0.08(-1.21%)
Oct 23, 2018 6.762 6.762 6.542 6.628 555,308 -0.14(-2.14%)
Oct 22, 2018 6.843 6.864 6.773 6.773 314,147 -0.11(-1.64%)
Oct 19, 2018 6.897 6.945 6.848 6.886 271,475 -0.01(-0.16%)
Oct 18, 2018 6.977 6.987 6.886 6.897 189,574 -0.08(-1.08%)
Oct 17, 2018 6.982 7.015 6.956 6.972 180,237 -0.04(-0.54%)
Oct 16, 2018 6.950 7.031 6.934 7.009 261,855 +0.05(+0.77%)
Oct 15, 2018 6.907 6.999 6.875 6.956 305,160 +0.10(+1.41%)
Oct 12, 2018 6.854 6.923 6.832 6.859 193,404 +0.03(+0.47%)
Oct 11, 2018 6.870 6.945 6.827 6.827 282,667 -0.08(-1.09%)
Oct 10, 2018 7.036 7.074 6.886 6.902 249,809 -0.11(-1.61%)
Oct 09, 2018 6.880 7.052 6.832 7.015 359,541 +0.11(+1.63%)
Oct 08, 2018 6.956 6.977 6.875 6.902 516,991 -0.11(-1.61%)
Oct 05, 2018 7.015 7.063 7.007 7.015 227,316 -0.03(-0.38%)
Oct 04, 2018 7.165 7.181 7.023 7.041 416,515 -0.13(-1.87%)
Oct 03, 2018 7.208 7.251 7.176 7.176 240,731 -0.04(-0.52%)
Oct 02, 2018 7.245 7.262 7.202 7.213 250,077 -0.06(-0.81%)
Oct 01, 2018 7.321 7.353 7.256 7.272 462,344 -0.02(-0.29%)
Sep 28, 2018 7.219 7.315 7.202 7.294 608,722 +0.05(+0.74%)
Sep 27, 2018 7.219 7.272 7.186 7.240 575,413 +0.08(+1.05%)
Sep 26, 2018 7.170 7.186 7.133 7.165 322,798 -0.01(-0.15%)
Sep 25, 2018 7.186 7.215 7.127 7.176 420,311 +0.01(+0.15%)
Sep 24, 2018 7.117 7.184 7.101 7.165 946,573 +0.13(+1.91%)
Sep 21, 2018 7.068 7.095 7.028 7.031 550,403 +0.06(+0.92%)
Sep 20, 2018 6.993 7.020 6.939 6.966 137,800 +0.01(+0.08%)
Sep 19, 2018 6.999 6.999 6.929 6.961 209,378 +0.01(+0.15%)
Sep 18, 2018 7.020 7.031 6.923 6.950 354,620 -0.04(-0.61%)
Sep 17, 2018 6.977 7.058 6.977 6.993 228,951 -0.01(-0.08%)
Sep 14, 2018 7.074 7.101 6.999 6.999 335,757 -0.06(-0.84%)
Sep 13, 2018 7.025 7.084 7.020 7.058 300,569 +0.04(+0.61%)
Sep 12, 2018 7.031 7.052 6.988 7.015 236,011 -0.03(-0.46%)
Sep 11, 2018 7.058 7.079 7.036 7.047 188,400 -0.01(-0.15%)
Sep 10, 2018 7.058 7.068 7.031 7.058 375,494 +0.02(+0.23%)
Sep 07, 2018 7.047 7.052 7.004 7.041 241,663 -0.01(-0.15%)
Sep 06, 2018 7.025 7.058 6.988 7.052 478,431 +0.05(+0.77%)
Sep 05, 2018 7.041 7.041 6.913 6.999 336,532 -0.04(-0.61%)
Sep 04, 2018 7.047 7.068 7.004 7.041 413,918 +0.00(+0.00%)
Aug 31, 2018 7.041 7.041 7.041 0 +0.05(+0.69%)
Aug 30, 2018 6.988 7.031 6.961 6.993 506,927 +0.01(+0.15%)
Aug 29, 2018 6.998 7.019 6.951 6.982 611,245 +0.01(+0.07%)
Aug 28, 2018 7.003 7.024 6.972 6.977 518,937 +0.00(+0.00%)
Aug 27, 2018 7.003 7.003 6.956 6.977 508,018 +0.03(+0.38%)
Aug 24, 2018 6.956 6.967 6.899 6.951 245,477 +0.05(+0.76%)
Aug 23, 2018 7.003 7.003 6.899 6.899 593,440 -0.05(-0.68%)
Aug 22, 2018 6.977 6.993 6.935 6.946 501,588 -0.03(-0.37%)
Aug 21, 2018 6.941 6.977 6.925 6.972 502,689 +0.05(+0.75%)
Aug 20, 2018 6.888 6.951 6.888 6.920 284,991 +0.04(+0.61%)
Aug 17, 2018 6.904 6.920 6.847 6.878 275,731 -0.03(-0.38%)
Aug 16, 2018 6.873 6.967 6.863 6.904 536,664 +0.08(+1.15%)
Aug 15, 2018 6.868 6.888 6.805 6.826 468,591 -0.03(-0.46%)
Aug 14, 2018 6.815 6.888 6.805 6.857 434,884 +0.02(+0.31%)
Aug 13, 2018 6.831 6.883 6.800 6.836 559,820 -0.01(-0.15%)
Aug 10, 2018 6.904 6.951 6.810 6.847 492,870 -0.05(-0.76%)
Aug 09, 2018 6.789 6.962 6.789 6.899 1,196,245 +0.11(+1.62%)
Aug 08, 2018 6.841 6.873 6.789 6.789 1,746,196 -0.05(-0.76%)
Aug 07, 2018 6.962 6.982 6.841 6.841 6,607,425 -0.44(-6.03%)
Aug 06, 2018 7.217 7.280 7.181 7.280 182,852 +0.07(+1.01%)
Aug 03, 2018 7.207 7.270 7.150 7.207 161,035 +0.02(+0.22%)
Aug 02, 2018 7.259 7.285 7.144 7.191 289,108 +0.05(+0.66%)
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.