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 )

9.330 +0.060 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2014 5.830 5.976 5.815 5.969 449,494 +0.08(+1.42%)
Jun 27, 2014 5.724 5.885 5.721 5.885 272,088 +0.17(+3.00%)
Jun 26, 2014 5.666 5.801 5.593 5.713 216,151 +0.07(+1.23%)
Jun 25, 2014 5.597 5.644 5.564 5.644 127,839 +0.06(+1.11%)
Jun 24, 2014 5.579 5.630 5.568 5.582 175,282 -0.01(-0.13%)
Jun 23, 2014 5.570 5.630 5.560 5.590 98,137 +0.01(+0.26%)
Jun 20, 2014 5.579 5.641 5.575 5.575 237,821 -0.02(-0.39%)
Jun 19, 2014 5.600 5.630 5.575 5.597 96,915 +0.02(+0.33%)
Jun 18, 2014 5.564 5.608 5.557 5.579 158,448 +0.00(+0.00%)
Jun 17, 2014 5.549 5.597 5.549 5.579 166,544 +0.01(+0.20%)
Jun 16, 2014 5.557 5.630 5.557 5.568 283,244 +0.00(+0.07%)
Jun 13, 2014 5.542 5.608 5.542 5.564 95,724 +0.01(+0.13%)
Jun 12, 2014 5.557 5.635 5.542 5.557 410,515 -0.00(-0.07%)
Jun 11, 2014 5.557 5.619 5.550 5.560 73,780 +0.00(+0.07%)
Jun 10, 2014 5.528 5.575 5.528 5.557 188,718 -0.02(-0.33%)
Jun 06, 2014 5.575 5.575 5.433 5.575 374,490 -0.03(-0.58%)
Jun 05, 2014 5.597 5.641 5.520 5.608 429,537 -0.05(-0.84%)
Jun 04, 2014 5.757 5.757 5.539 5.655 364,972 -0.16(-2.70%)
Jun 03, 2014 5.652 5.830 5.641 5.812 119,798 +0.16(+2.84%)
Jun 02, 2014 5.692 5.757 5.652 5.652 156,348 -0.04(-0.70%)
May 30, 2014 5.604 5.772 5.560 5.692 121,752 +0.07(+1.17%)
May 29, 2014 5.582 5.642 5.552 5.626 206,148 +0.04(+0.78%)
May 28, 2014 5.575 5.651 5.557 5.582 184,895 -0.07(-1.23%)
May 27, 2014 5.648 5.728 5.615 5.652 137,974 +0.01(+0.13%)
May 23, 2014 5.611 5.644 5.644 5.644 59,004 +0.01(+0.19%)
May 22, 2014 5.586 5.641 5.575 5.633 88,660 +0.02(+0.32%)
May 21, 2014 5.630 5.647 5.608 5.615 143,869 +0.01(+0.26%)
May 20, 2014 5.626 5.648 5.579 5.600 102,023 -0.00(-0.07%)
May 19, 2014 5.531 5.630 5.502 5.604 84,637 +0.10(+1.85%)
May 16, 2014 5.539 5.553 5.502 5.502 16,743 +0.00(+0.07%)
May 15, 2014 5.429 5.549 5.429 5.498 74,647 +0.03(+0.53%)
May 14, 2014 5.524 5.530 5.455 5.469 110,264 -0.01(-0.13%)
May 13, 2014 5.469 5.549 5.433 5.477 56,674 +0.01(+0.20%)
May 12, 2014 5.491 5.504 5.447 5.466 76,593 -0.05(-0.99%)
May 09, 2014 5.528 5.564 5.466 5.520 84,834 -0.02(-0.39%)
May 08, 2014 5.550 5.618 5.495 5.542 34,991 +0.06(+1.13%)
May 07, 2014 5.568 5.575 5.480 5.480 82,754 -0.07(-1.18%)
May 06, 2014 5.564 5.608 5.488 5.546 107,860 -0.06(-1.10%)
May 05, 2014 5.506 5.608 5.484 5.608 192,901 +0.10(+1.85%)
May 02, 2014 5.509 5.571 5.502 5.506 247,531 +0.01(+0.20%)
May 01, 2014 5.557 5.593 5.491 5.495 89,190 -0.04(-0.79%)
Apr 30, 2014 5.466 5.597 5.447 5.539 174,840 +0.09(+1.67%)
Apr 29, 2014 5.462 5.549 5.390 5.447 217,438 -0.02(-0.33%)
Apr 28, 2014 5.506 5.575 5.429 5.466 179,011 -0.08(-1.51%)
Apr 25, 2014 5.641 5.662 5.508 5.549 154,608 -0.06(-1.10%)
Apr 24, 2014 5.557 5.670 5.509 5.611 119,362 +0.05(+0.92%)
Apr 23, 2014 5.644 5.648 5.473 5.560 202,918 -0.05(-0.91%)
Apr 22, 2014 5.604 5.699 5.557 5.611 166,741 -0.04(-0.71%)
Apr 21, 2014 5.779 5.779 5.575 5.652 129,478 -0.08(-1.40%)
Apr 17, 2014 5.766 5.732 5.732 5.732 51,320 -0.03(-0.57%)
Apr 16, 2014 5.557 5.783 5.418 5.764 180,307 +0.21(+3.87%)
Apr 15, 2014 5.692 5.746 5.058 5.549 554,830 -0.19(-3.36%)
Apr 14, 2014 5.681 5.790 5.631 5.743 438,349 +0.07(+1.16%)
Apr 11, 2014 5.717 5.826 5.635 5.677 322,362 -0.11(-1.83%)
Apr 10, 2014 5.852 5.881 5.754 5.783 363,638 -0.07(-1.18%)
Apr 09, 2014 5.896 5.921 5.815 5.852 292,827 -0.04(-0.62%)
Apr 08, 2014 5.741 5.903 5.741 5.888 269,404 +0.14(+2.47%)
Apr 07, 2014 5.794 5.826 5.633 5.746 230,326 -0.05(-0.82%)
Apr 04, 2014 5.914 5.972 5.772 5.794 343,953 -0.07(-1.24%)
Apr 03, 2014 6.012 6.012 5.837 5.866 292,580 -0.13(-2.13%)
Apr 02, 2014 5.961 6.009 5.874 5.994 246,307 -0.01(-0.12%)
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.