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 (%)
Jul 31, 2015 4.746 4.746 4.683 4.716 172,538 -0.02(-0.39%)
Jul 30, 2015 4.804 4.878 4.676 4.735 314,235 +0.04(+0.78%)
Jul 29, 2015 4.628 4.702 4.617 4.698 97,716 +0.06(+1.34%)
Jul 28, 2015 4.621 4.654 4.570 4.636 163,668 +0.07(+1.53%)
Jul 27, 2015 4.658 4.658 4.540 4.566 202,154 -0.07(-1.43%)
Jul 24, 2015 4.753 4.753 4.599 4.632 251,943 -0.11(-2.32%)
Jul 23, 2015 4.802 4.802 4.702 4.742 267,711 -0.06(-1.30%)
Jul 22, 2015 4.878 4.878 4.764 4.804 207,959 -0.04(-0.76%)
Jul 21, 2015 4.911 4.917 4.804 4.841 109,070 -0.04(-0.90%)
Jul 20, 2015 4.944 4.944 4.881 4.885 100,129 -0.04(-0.75%)
Jul 17, 2015 4.907 5.014 4.907 4.922 306,012 -0.01(-0.22%)
Jul 16, 2015 4.878 4.988 4.878 4.933 197,489 +0.04(+0.75%)
Jul 15, 2015 4.936 4.936 4.864 4.896 138,398 -0.02(-0.45%)
Jul 14, 2015 4.907 4.944 4.878 4.918 192,281 +0.03(+0.68%)
Jul 13, 2015 4.892 4.926 4.872 4.885 152,325 +0.03(+0.60%)
Jul 10, 2015 4.856 4.926 4.841 4.856 270,623 -0.02(-0.45%)
Jul 09, 2015 4.900 4.940 4.867 4.878 180,205 -0.05(-1.04%)
Jul 08, 2015 4.940 4.940 4.878 4.929 142,828 -0.01(-0.22%)
Jul 07, 2015 4.922 4.944 4.823 4.940 201,977 +0.01(+0.15%)
Jul 06, 2015 4.896 4.944 4.896 4.933 113,116 +0.05(+0.98%)
Jul 02, 2015 4.892 4.885 4.885 4.885 273,208 -0.03(-0.60%)
Jul 01, 2015 4.977 4.984 4.859 4.915 342,919 -0.03(-0.59%)
Jun 30, 2015 4.870 5.065 4.870 4.944 664,301 +0.07(+1.43%)
Jun 29, 2015 4.870 4.909 4.837 4.874 570,974 +0.00(+0.00%)
Jun 26, 2015 4.848 4.944 4.826 4.874 567,203 -0.01(-0.15%)
Jun 25, 2015 4.896 4.896 4.771 4.881 608,196 +0.03(+0.53%)
Jun 24, 2015 4.984 4.988 4.830 4.856 545,442 -0.10(-2.07%)
Jun 23, 2015 4.966 4.995 4.951 4.959 208,731 -0.01(-0.15%)
Jun 22, 2015 5.039 5.058 4.966 4.966 356,454 -0.09(-1.74%)
Jun 19, 2015 5.039 5.058 5.025 5.054 315,116 +0.04(+0.73%)
Jun 18, 2015 5.028 5.058 5.006 5.017 302,715 +0.02(+0.44%)
Jun 17, 2015 5.028 5.080 4.981 4.995 267,915 +0.01(+0.15%)
Jun 16, 2015 5.102 5.135 4.981 4.988 281,038 -0.07(-1.31%)
Jun 15, 2015 5.076 5.103 5.047 5.054 250,795 -0.01(-0.15%)
Jun 12, 2015 5.050 5.076 5.032 5.061 114,916 +0.00(+0.07%)
Jun 11, 2015 5.010 5.072 5.010 5.058 155,922 +0.02(+0.36%)
Jun 10, 2015 4.981 5.054 4.966 5.039 258,031 +0.00(+0.07%)
Jun 09, 2015 5.039 5.072 5.025 5.036 135,188 -0.03(-0.65%)
Jun 08, 2015 5.105 5.124 5.058 5.069 298,213 -0.02(-0.43%)
Jun 05, 2015 5.135 5.135 5.091 5.091 70,671 +0.00(+0.07%)
Jun 04, 2015 5.190 5.190 5.076 5.087 134,798 -0.07(-1.28%)
Jun 03, 2015 5.153 5.223 5.116 5.153 388,135 +0.02(+0.36%)
Jun 02, 2015 4.970 5.149 4.936 5.135 414,390 +0.15(+3.02%)
Jun 01, 2015 5.017 5.050 4.947 4.984 182,272 -0.00(-0.07%)
May 29, 2015 4.977 5.047 4.918 4.988 155,570 +0.00(+0.00%)
May 28, 2015 5.003 5.080 4.973 4.988 272,032 -0.07(-1.31%)
May 27, 2015 5.050 5.087 5.036 5.054 223,891 -0.12(-2.27%)
May 26, 2015 5.113 5.171 4.990 5.171 243,536 +0.02(+0.43%)
May 22, 2015 5.175 5.149 5.149 5.149 105,793 +0.00(+0.00%)
May 21, 2015 5.171 5.193 5.127 5.149 127,385 +0.01(+0.14%)
May 20, 2015 5.146 5.241 5.131 5.142 147,805 -0.03(-0.50%)
May 19, 2015 5.193 5.208 5.135 5.168 75,358 -0.03(-0.49%)
May 18, 2015 5.237 5.245 5.142 5.193 156,088 -0.01(-0.18%)
May 15, 2015 5.149 5.230 5.054 5.202 198,468 +0.05(+1.03%)
May 14, 2015 5.116 5.149 5.083 5.149 120,582 +0.03(+0.50%)
May 13, 2015 5.039 5.146 4.960 5.124 182,163 +0.07(+1.38%)
May 12, 2015 5.135 5.135 4.995 5.054 242,020 -0.03(-0.58%)
May 11, 2015 4.933 5.138 4.933 5.083 478,733 +0.12(+2.51%)
May 08, 2015 4.988 5.021 4.900 4.959 317,665 -0.01(-0.22%)
May 07, 2015 5.043 5.105 4.452 4.970 1,475,702 -0.03(-0.59%)
May 06, 2015 5.116 5.116 4.981 4.999 218,023 -0.10(-2.01%)
May 05, 2015 5.072 5.149 5.061 5.102 129,490 +0.02(+0.43%)
May 04, 2015 5.160 5.168 4.988 5.080 533,587 -0.08(-1.63%)
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.