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 (%)
Dec 31, 2018 6.163 6.179 5.932 5.981 564,047 -0.12(-1.98%)
Dec 28, 2018 6.130 6.201 6.091 6.102 506,331 +0.01(+0.09%)
Dec 27, 2018 6.031 6.141 5.970 6.097 269,741 +0.03(+0.45%)
Dec 26, 2018 5.838 6.102 5.838 6.069 418,964 +0.24(+4.15%)
Dec 24, 2018 5.701 5.871 5.657 5.827 349,206 +0.13(+2.22%)
Dec 21, 2018 5.767 5.860 5.696 5.701 586,077 -0.04(-0.67%)
Dec 20, 2018 6.102 6.152 5.630 5.740 1,020,841 -0.36(-5.94%)
Dec 19, 2018 6.124 6.246 6.080 6.102 431,237 -0.02(-0.27%)
Dec 18, 2018 6.212 6.300 6.069 6.119 935,032 -0.07(-1.07%)
Dec 17, 2018 6.585 6.618 6.179 6.184 1,486,509 -0.38(-5.77%)
Dec 14, 2018 6.739 6.811 6.563 6.563 462,270 -0.23(-3.32%)
Dec 13, 2018 6.833 6.866 6.706 6.789 345,463 -0.01(-0.16%)
Dec 12, 2018 6.822 6.882 6.761 6.800 304,281 +0.04(+0.65%)
Dec 11, 2018 6.800 6.800 6.728 6.756 313,721 +0.01(+0.16%)
Dec 10, 2018 6.723 6.750 6.646 6.745 643,548 +0.06(+0.90%)
Dec 07, 2018 6.657 6.701 6.646 6.684 238,145 +0.03(+0.50%)
Dec 06, 2018 6.563 6.657 6.536 6.651 502,977 +0.05(+0.83%)
Dec 04, 2018 6.613 6.690 6.558 6.596 575,881 -0.05(-0.83%)
Dec 03, 2018 6.574 6.651 6.520 6.651 541,492 +0.14(+2.19%)
Nov 30, 2018 6.552 6.569 6.432 6.509 428,770 -0.05(-0.84%)
Nov 29, 2018 6.613 6.662 6.520 6.563 546,047 -0.02(-0.25%)
Nov 28, 2018 6.591 6.617 6.527 6.580 565,665 +0.00(+0.00%)
Nov 27, 2018 6.575 6.601 6.548 6.580 265,887 +0.01(+0.08%)
Nov 26, 2018 6.521 6.660 6.521 6.575 444,648 +0.06(+0.98%)
Nov 23, 2018 6.441 6.532 6.436 6.511 90,018 +0.04(+0.58%)
Nov 21, 2018 6.473 6.473 6.473 0 +0.05(+0.75%)
Nov 20, 2018 6.489 6.548 6.399 6.425 440,419 -0.11(-1.63%)
Nov 19, 2018 6.479 6.607 6.468 6.532 295,713 +0.03(+0.49%)
Nov 16, 2018 6.537 6.553 6.425 6.500 775,287 -0.03(-0.41%)
Nov 15, 2018 6.623 6.687 6.505 6.527 452,234 -0.12(-1.84%)
Nov 14, 2018 6.665 6.703 6.639 6.649 274,499 +0.00(+0.00%)
Nov 13, 2018 6.671 6.737 6.649 6.649 228,113 -0.02(-0.32%)
Nov 12, 2018 6.681 6.708 6.639 6.671 224,810 -0.01(-0.08%)
Nov 09, 2018 6.681 6.724 6.644 6.676 249,989 -0.02(-0.24%)
Nov 08, 2018 6.729 6.868 6.665 6.692 440,752 -0.04(-0.55%)
Nov 07, 2018 6.729 6.815 6.697 6.729 378,296 +0.04(+0.56%)
Nov 06, 2018 6.676 6.751 6.649 6.692 360,351 +0.01(+0.16%)
Nov 05, 2018 6.703 6.809 6.681 6.681 277,576 -0.03(-0.48%)
Nov 02, 2018 6.799 6.836 6.644 6.713 403,584 -0.07(-1.02%)
Nov 01, 2018 6.852 6.863 6.644 6.783 422,028 +0.09(+1.27%)
Oct 31, 2018 6.692 6.801 6.596 6.697 316,168 +0.06(+0.88%)
Oct 30, 2018 6.585 6.660 6.559 6.639 256,688 +0.08(+1.22%)
Oct 29, 2018 6.575 6.639 6.543 6.559 259,899 +0.03(+0.41%)
Oct 26, 2018 6.585 6.620 6.415 6.532 728,027 -0.06(-0.97%)
Oct 25, 2018 6.516 6.612 6.511 6.596 307,386 +0.09(+1.39%)
Oct 24, 2018 6.628 6.633 6.505 6.505 440,400 -0.08(-1.21%)
Oct 23, 2018 6.719 6.719 6.500 6.585 558,928 -0.14(-2.14%)
Oct 22, 2018 6.799 6.820 6.729 6.729 316,194 -0.11(-1.64%)
Oct 19, 2018 6.852 6.900 6.804 6.841 273,244 -0.01(-0.16%)
Oct 18, 2018 6.932 6.942 6.841 6.852 190,809 -0.07(-1.08%)
Oct 17, 2018 6.937 6.969 6.911 6.927 181,412 -0.04(-0.54%)
Oct 16, 2018 6.905 6.985 6.889 6.964 263,562 +0.05(+0.77%)
Oct 15, 2018 6.863 6.953 6.831 6.911 307,149 +0.10(+1.41%)
Oct 12, 2018 6.809 6.879 6.788 6.815 194,665 +0.03(+0.47%)
Oct 11, 2018 6.825 6.900 6.783 6.783 284,510 -0.07(-1.09%)
Oct 10, 2018 6.991 7.028 6.841 6.857 251,437 -0.11(-1.61%)
Oct 09, 2018 6.836 7.007 6.788 6.969 361,885 +0.11(+1.63%)
Oct 08, 2018 6.911 6.932 6.831 6.857 520,361 -0.11(-1.61%)
Oct 05, 2018 6.969 7.017 6.961 6.969 228,797 -0.03(-0.38%)
Oct 04, 2018 7.119 7.135 6.977 6.996 419,230 -0.13(-1.87%)
Oct 03, 2018 7.161 7.204 7.129 7.129 242,300 -0.04(-0.52%)
Oct 02, 2018 7.198 7.214 7.156 7.167 251,707 -0.06(-0.81%)
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.