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 (%)
Aug 31, 2017 6.588 6.588 6.386 6.391 234,386 -0.14(-2.13%)
Aug 30, 2017 6.521 6.573 6.490 6.530 129,366 +0.01(+0.15%)
Aug 29, 2017 6.357 6.549 6.219 6.521 367,001 -0.10(-1.45%)
Aug 28, 2017 6.584 6.635 6.504 6.616 349,918 +0.08(+1.29%)
Aug 25, 2017 6.500 6.570 6.481 6.532 207,395 +0.05(+0.72%)
Aug 24, 2017 6.476 6.500 6.467 6.486 119,477 -0.00(-0.07%)
Aug 23, 2017 6.518 6.518 6.453 6.490 135,604 -0.01(-0.14%)
Aug 22, 2017 6.495 6.516 6.448 6.500 119,039 +0.06(+0.87%)
Aug 21, 2017 6.420 6.528 6.406 6.443 181,184 -0.02(-0.29%)
Aug 18, 2017 6.471 6.514 6.419 6.462 138,742 -0.02(-0.36%)
Aug 17, 2017 6.476 6.542 6.467 6.486 185,817 +0.02(+0.36%)
Aug 16, 2017 6.504 6.546 6.425 6.462 176,075 -0.05(-0.72%)
Aug 15, 2017 6.546 6.546 6.420 6.509 195,885 +0.00(+0.07%)
Aug 14, 2017 6.434 6.518 6.364 6.504 198,283 +0.11(+1.76%)
Aug 11, 2017 6.083 6.429 6.083 6.392 235,460 +0.03(+0.44%)
Aug 10, 2017 6.364 6.429 6.214 6.364 326,785 -0.06(-0.87%)
Aug 09, 2017 6.158 6.429 6.009 6.420 560,122 +0.41(+6.85%)
Aug 08, 2017 5.990 6.037 5.962 6.009 130,893 +0.02(+0.39%)
Aug 07, 2017 5.962 6.065 5.962 5.985 196,522 +0.01(+0.16%)
Aug 04, 2017 6.023 6.046 5.924 5.976 159,428 -0.04(-0.70%)
Aug 03, 2017 5.985 6.130 5.938 6.018 193,941 +0.04(+0.70%)
Aug 02, 2017 6.065 6.065 5.915 5.976 138,038 -0.08(-1.39%)
Aug 01, 2017 5.990 6.079 5.966 6.060 147,050 +0.07(+1.17%)
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%)
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.