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 (%)
Apr 30, 2020 5.319 5.319 4.987 5.127 597,239 -0.08(-1.59%)
Apr 29, 2020 4.942 5.357 4.895 5.210 500,210 +0.27(+5.42%)
Apr 28, 2020 5.172 5.261 4.885 4.942 652,944 -0.14(-2.76%)
Apr 27, 2020 4.783 5.134 4.681 5.083 637,635 +0.41(+8.88%)
Apr 24, 2020 4.305 4.687 4.247 4.668 502,559 +0.45(+10.57%)
Apr 23, 2020 4.235 4.362 4.184 4.222 301,832 -0.01(-0.15%)
Apr 22, 2020 4.471 4.555 4.215 4.228 332,109 -0.15(-3.35%)
Apr 21, 2020 4.305 4.502 4.209 4.375 378,625 +0.00(+0.00%)
Apr 20, 2020 4.528 4.675 4.273 4.375 377,046 -0.31(-6.54%)
Apr 17, 2020 4.522 4.748 4.471 4.681 612,950 +0.32(+7.31%)
Apr 16, 2020 4.624 4.800 4.199 4.362 795,991 -0.31(-6.56%)
Apr 15, 2020 4.802 4.904 4.435 4.668 493,038 -0.29(-5.79%)
Apr 14, 2020 4.860 5.000 4.738 4.955 682,709 +0.28(+6.00%)
Apr 13, 2020 4.662 4.834 4.260 4.675 581,604 +0.04(+0.96%)
Apr 09, 2020 4.911 5.274 4.400 4.630 1,713,406 +0.05(+1.11%)
Apr 08, 2020 4.094 4.816 3.982 4.579 843,771 +0.63(+15.99%)
Apr 07, 2020 3.571 4.018 3.527 3.948 755,385 +0.64(+19.27%)
Apr 06, 2020 3.252 3.418 3.150 3.310 432,795 +0.32(+10.66%)
Apr 03, 2020 3.406 3.406 2.908 2.991 750,624 -0.34(-10.33%)
Apr 02, 2020 3.508 3.641 3.252 3.335 301,516 +0.06(+1.75%)
Apr 01, 2020 3.508 3.578 3.240 3.278 520,460 -0.38(-10.45%)
Mar 31, 2020 3.795 4.062 3.635 3.661 574,982 -0.12(-3.20%)
Mar 30, 2020 4.286 4.573 3.712 3.782 989,069 -0.47(-10.96%)
Mar 27, 2020 4.005 4.758 3.973 4.247 882,811 +0.05(+1.22%)
Mar 26, 2020 3.635 5.044 3.616 4.196 1,146,641 +0.75(+21.85%)
Mar 25, 2020 3.176 4.069 3.125 3.444 961,895 +0.36(+11.57%)
Mar 24, 2020 3.284 3.967 3.061 3.087 979,191 +0.29(+10.50%)
Mar 23, 2020 3.412 3.508 2.793 2.793 1,099,071 -0.58(-17.20%)
Mar 20, 2020 5.255 5.255 3.016 3.374 1,747,432 -1.70(-33.54%)
Mar 19, 2020 2.073 5.249 1.786 5.076 3,324,182 +3.23(+174.48%)
Mar 18, 2020 3.182 3.335 1.849 1.849 2,468,222 -1.54(-45.49%)
Mar 17, 2020 4.445 4.464 3.351 3.393 1,484,860 -1.03(-23.34%)
Mar 16, 2020 4.152 4.656 3.801 4.426 1,223,620 -1.05(-19.21%)
Mar 13, 2020 5.465 5.810 5.314 5.478 762,385 +0.31(+6.05%)
Mar 12, 2020 5.880 5.880 4.488 5.166 1,185,025 -1.32(-20.41%)
Mar 11, 2020 6.729 6.753 6.411 6.491 680,161 -0.43(-6.18%)
Mar 10, 2020 6.851 6.967 6.594 6.918 695,847 +0.24(+3.66%)
Mar 09, 2020 7.205 7.327 6.674 6.674 977,350 -1.04(-13.53%)
Mar 06, 2020 7.694 7.834 7.504 7.718 615,953 -0.14(-1.79%)
Mar 05, 2020 8.090 8.121 7.651 7.858 1,001,227 +0.25(+3.29%)
Mar 04, 2020 7.492 7.645 7.492 7.608 317,754 +0.16(+2.21%)
Mar 03, 2020 7.553 7.669 7.413 7.443 464,338 -0.04(-0.57%)
Mar 02, 2020 7.333 7.694 7.327 7.486 781,501 +0.13(+1.83%)
Feb 28, 2020 7.376 7.425 7.052 7.352 1,225,684 -0.21(-2.82%)
Feb 27, 2020 7.938 7.938 7.431 7.565 716,802 -0.39(-4.91%)
Feb 26, 2020 7.852 8.139 7.846 7.956 516,244 +0.14(+1.80%)
Feb 25, 2020 8.445 8.512 7.529 7.816 1,400,912 -0.62(-7.31%)
Feb 24, 2020 8.506 8.567 8.377 8.432 555,776 -0.18(-2.13%)
Feb 21, 2020 8.585 8.646 8.585 8.616 349,166 +0.02(+0.28%)
Feb 20, 2020 8.640 8.664 8.585 8.591 235,012 -0.05(-0.64%)
Feb 19, 2020 8.554 8.646 8.554 8.646 428,453 +0.04(+0.43%)
Feb 18, 2020 8.561 8.634 8.546 8.609 303,291 +0.05(+0.57%)
Feb 14, 2020 8.591 8.591 8.512 8.561 274,976 -0.03(-0.36%)
Feb 13, 2020 8.457 8.591 8.457 8.591 278,548 +0.10(+1.15%)
Feb 12, 2020 8.457 8.512 8.426 8.493 280,834 +0.05(+0.58%)
Feb 11, 2020 8.377 8.475 8.377 8.445 276,229 +0.05(+0.66%)
Feb 10, 2020 8.396 8.500 8.380 8.390 330,599 -0.01(-0.07%)
Feb 07, 2020 8.341 8.408 8.316 8.396 269,080 +0.06(+0.73%)
Feb 06, 2020 8.353 8.390 8.313 8.335 230,888 -0.02(-0.22%)
Feb 05, 2020 8.353 8.396 8.316 8.353 220,043 +0.04(+0.51%)
Feb 04, 2020 8.377 8.432 8.274 8.310 468,167 -0.04(-0.51%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.