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 (%)
Jul 31, 2017 6.023 6.051 5.915 5.990 180,857 -0.02(-0.39%)
Jul 28, 2017 6.027 6.069 5.976 6.013 131,795 -0.03(-0.46%)
Jul 27, 2017 6.037 6.088 5.985 6.041 172,495 +0.00(+0.08%)
Jul 26, 2017 5.892 6.079 5.892 6.037 168,344 +0.15(+2.54%)
Jul 25, 2017 5.943 6.001 5.887 5.887 146,603 -0.06(-0.94%)
Jul 24, 2017 5.976 6.013 5.784 5.943 297,574 -0.05(-0.78%)
Jul 21, 2017 6.196 6.196 5.924 5.990 545,648 -0.22(-3.54%)
Jul 20, 2017 6.200 6.233 6.139 6.210 124,657 +0.01(+0.23%)
Jul 19, 2017 6.219 6.266 6.149 6.196 181,779 -0.04(-0.67%)
Jul 18, 2017 6.130 6.331 6.130 6.238 221,636 +0.10(+1.60%)
Jul 17, 2017 6.097 6.191 6.097 6.140 117,766 +0.04(+0.69%)
Jul 14, 2017 6.083 6.163 6.023 6.097 132,234 +0.01(+0.15%)
Jul 13, 2017 6.177 6.177 5.938 6.088 589,714 -0.05(-0.76%)
Jul 12, 2017 6.256 6.305 6.125 6.135 537,722 -0.12(-1.94%)
Jul 11, 2017 6.298 6.298 6.242 6.256 105,493 -0.05(-0.74%)
Jul 10, 2017 6.266 6.303 6.224 6.303 109,383 +0.01(+0.15%)
Jul 07, 2017 6.247 6.313 6.200 6.294 86,615 +0.06(+0.90%)
Jul 06, 2017 6.205 6.317 6.196 6.238 119,047 +0.00(+0.08%)
Jul 05, 2017 6.214 6.259 6.130 6.233 130,003 +0.03(+0.45%)
Jul 03, 2017 6.233 6.327 6.172 6.205 84,468 -0.02(-0.30%)
Jun 30, 2017 6.219 6.284 6.196 6.224 163,398 +0.04(+0.60%)
Jun 29, 2017 6.252 6.252 6.154 6.186 85,471 -0.02(-0.38%)
Jun 28, 2017 6.210 6.256 6.191 6.210 116,395 +0.03(+0.45%)
Jun 27, 2017 6.303 6.308 6.177 6.182 111,988 -0.12(-1.86%)
Jun 26, 2017 6.322 6.336 6.270 6.298 99,321 -0.02(-0.30%)
Jun 23, 2017 6.182 6.317 6.182 6.317 120,664 +0.14(+2.35%)
Jun 22, 2017 6.205 6.266 6.168 6.172 116,209 -0.03(-0.53%)
Jun 21, 2017 6.154 6.275 6.154 6.205 189,591 +0.06(+0.91%)
Jun 20, 2017 6.214 6.247 6.144 6.149 292,894 -0.11(-1.79%)
Jun 19, 2017 6.280 6.317 6.219 6.261 181,948 -0.00(-0.07%)
Jun 16, 2017 6.270 6.331 6.242 6.266 126,682 +0.00(+0.00%)
Jun 15, 2017 6.294 6.406 6.135 6.266 325,733 -0.11(-1.69%)
Jun 14, 2017 6.369 6.415 6.125 6.373 502,782 -0.00(-0.07%)
Jun 13, 2017 6.284 6.429 6.271 6.378 269,808 +0.10(+1.64%)
Jun 12, 2017 6.256 6.275 6.214 6.275 133,485 +0.02(+0.30%)
Jun 09, 2017 6.219 6.266 6.177 6.256 176,278 +0.03(+0.45%)
Jun 08, 2017 6.256 6.270 6.224 6.228 160,549 -0.03(-0.52%)
Jun 07, 2017 6.228 6.284 6.228 6.261 149,800 +0.05(+0.75%)
Jun 06, 2017 6.266 6.266 6.196 6.214 232,241 -0.04(-0.67%)
Jun 05, 2017 6.163 6.256 6.079 6.256 272,298 +0.09(+1.44%)
Jun 02, 2017 6.186 6.266 6.144 6.168 192,498 +0.00(+0.00%)
Jun 01, 2017 6.125 6.169 6.107 6.168 152,653 +0.05(+0.84%)
May 31, 2017 6.177 6.177 6.111 6.116 462,259 -0.06(-0.91%)
May 30, 2017 6.298 6.298 6.158 6.172 343,458 -0.15(-2.44%)
May 26, 2017 6.266 6.327 6.119 6.327 396,012 +0.05(+0.82%)
May 25, 2017 6.302 6.325 6.216 6.275 878,794 -0.02(-0.36%)
May 24, 2017 6.257 6.416 6.248 6.298 950,815 +0.09(+1.47%)
May 23, 2017 6.152 6.211 6.102 6.207 372,393 +0.11(+1.79%)
May 22, 2017 6.120 6.143 6.098 6.098 304,772 +0.01(+0.22%)
May 19, 2017 6.079 6.152 6.070 6.084 271,262 +0.01(+0.15%)
May 18, 2017 6.079 6.116 6.066 6.075 258,962 -0.01(-0.22%)
May 17, 2017 6.184 6.184 6.088 6.088 212,434 -0.13(-2.05%)
May 16, 2017 6.266 6.266 6.152 6.216 203,246 -0.00(-0.07%)
May 15, 2017 6.289 6.357 6.211 6.220 172,608 -0.07(-1.09%)
May 12, 2017 6.293 6.346 6.057 6.289 295,822 +0.03(+0.44%)
May 11, 2017 6.289 6.357 6.216 6.261 194,835 -0.05(-0.72%)
May 10, 2017 6.225 6.425 6.148 6.307 384,372 +0.14(+2.29%)
May 09, 2017 6.220 6.225 6.148 6.166 181,543 -0.05(-0.81%)
May 08, 2017 6.252 6.253 6.193 6.216 130,506 -0.04(-0.58%)
May 05, 2017 6.120 6.273 6.079 6.252 188,719 +0.11(+1.78%)
May 04, 2017 6.384 6.393 6.043 6.143 378,970 -0.20(-3.16%)
May 03, 2017 6.448 6.462 6.261 6.343 201,597 -0.07(-1.14%)
May 02, 2017 6.475 6.475 6.403 6.416 114,823 -0.01(-0.21%)
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.