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 (%)
Sep 30, 2020 7.629 7.792 7.493 7.507 185,081 -0.14(-1.78%)
Sep 29, 2020 7.792 7.823 7.629 7.643 102,141 -0.14(-1.83%)
Sep 28, 2020 7.752 7.928 7.745 7.786 180,466 +0.14(+1.78%)
Sep 25, 2020 7.446 7.650 7.446 7.650 101,474 +0.20(+2.74%)
Sep 24, 2020 7.446 7.622 7.391 7.446 147,063 -0.01(-0.09%)
Sep 23, 2020 7.738 7.765 7.405 7.452 149,075 -0.22(-2.92%)
Sep 22, 2020 7.724 7.758 7.602 7.677 131,068 +0.01(+0.18%)
Sep 21, 2020 7.588 7.745 7.527 7.663 205,205 -0.10(-1.31%)
Sep 18, 2020 7.670 7.786 7.636 7.765 200,302 +0.13(+1.69%)
Sep 17, 2020 7.663 7.745 7.616 7.636 115,851 -0.11(-1.40%)
Sep 16, 2020 7.806 8.003 7.724 7.745 182,564 -0.03(-0.44%)
Sep 15, 2020 7.956 8.044 7.765 7.779 207,833 -0.06(-0.78%)
Sep 14, 2020 7.588 7.888 7.576 7.840 216,222 +0.30(+3.97%)
Sep 11, 2020 7.493 7.752 7.486 7.541 253,098 +0.07(+1.00%)
Sep 10, 2020 7.684 7.758 7.425 7.466 182,726 -0.18(-2.40%)
Sep 09, 2020 7.480 7.731 7.480 7.650 176,205 +0.22(+2.93%)
Sep 08, 2020 7.473 7.595 7.391 7.432 190,555 -0.10(-1.26%)
Sep 04, 2020 7.704 7.720 7.208 7.527 411,046 -0.07(-0.98%)
Sep 03, 2020 7.847 7.915 7.486 7.602 320,313 -0.24(-3.12%)
Sep 02, 2020 7.670 7.888 7.480 7.847 329,772 +0.20(+2.58%)
Sep 01, 2020 7.616 7.697 7.412 7.650 468,537 +0.00(+0.00%)
Aug 31, 2020 8.044 8.044 7.595 7.650 450,414 -0.36(-4.50%)
Aug 28, 2020 7.956 8.051 7.894 8.010 327,072 +0.11(+1.38%)
Aug 27, 2020 7.908 7.954 7.756 7.901 425,098 +0.07(+0.93%)
Aug 26, 2020 8.079 8.106 7.624 7.829 831,031 -0.27(-3.34%)
Aug 25, 2020 8.238 8.284 8.053 8.099 360,496 -0.08(-0.97%)
Aug 24, 2020 8.145 8.205 8.119 8.178 354,488 +0.02(+0.24%)
Aug 21, 2020 8.178 8.244 8.119 8.158 208,782 -0.06(-0.72%)
Aug 20, 2020 8.205 8.323 8.163 8.218 195,040 -0.01(-0.08%)
Aug 19, 2020 8.185 8.323 8.152 8.224 197,266 +0.02(+0.24%)
Aug 18, 2020 8.198 8.290 8.165 8.205 166,612 -0.03(-0.32%)
Aug 17, 2020 8.119 8.295 8.112 8.231 187,399 +0.04(+0.48%)
Aug 14, 2020 8.231 8.257 8.099 8.191 181,035 -0.04(-0.48%)
Aug 13, 2020 8.185 8.258 8.132 8.231 241,120 +0.05(+0.56%)
Aug 12, 2020 8.191 8.231 8.033 8.185 222,905 +0.16(+1.97%)
Aug 11, 2020 8.238 8.356 8.000 8.027 371,612 -0.13(-1.54%)
Aug 10, 2020 7.941 8.251 7.921 8.152 674,411 +0.31(+3.95%)
Aug 07, 2020 7.849 7.961 7.670 7.842 448,798 +0.05(+0.68%)
Aug 06, 2020 7.591 7.895 7.572 7.789 435,560 +0.27(+3.60%)
Aug 05, 2020 7.301 7.539 7.283 7.519 315,667 +0.26(+3.64%)
Aug 04, 2020 7.222 7.288 7.182 7.255 197,776 +0.06(+0.82%)
Aug 03, 2020 7.222 7.242 7.149 7.196 272,173 +0.01(+0.18%)
Jul 31, 2020 7.196 7.242 7.044 7.182 300,816 -0.04(-0.55%)
Jul 30, 2020 7.037 7.229 6.998 7.222 249,398 +0.06(+0.83%)
Jul 29, 2020 7.057 7.202 7.029 7.163 219,015 +0.11(+1.59%)
Jul 28, 2020 6.965 7.149 6.965 7.050 182,691 +0.07(+0.94%)
Jul 27, 2020 6.965 7.097 6.965 6.985 178,490 +0.03(+0.38%)
Jul 24, 2020 6.985 7.057 6.859 6.958 330,231 -0.09(-1.31%)
Jul 23, 2020 7.083 7.149 6.998 7.050 298,317 -0.01(-0.19%)
Jul 22, 2020 6.965 7.070 6.859 7.064 191,427 +0.10(+1.42%)
Jul 21, 2020 6.787 6.991 6.787 6.965 275,062 +0.15(+2.23%)
Jul 20, 2020 6.688 6.886 6.648 6.813 265,535 +0.13(+1.97%)
Jul 17, 2020 6.853 6.853 6.641 6.681 273,069 -0.09(-1.36%)
Jul 16, 2020 6.496 6.813 6.496 6.773 297,778 +0.13(+1.99%)
Jul 15, 2020 6.681 6.734 6.437 6.642 282,676 +0.01(+0.20%)
Jul 14, 2020 6.549 6.642 6.404 6.628 264,548 +0.00(+0.00%)
Jul 13, 2020 6.576 6.760 6.529 6.628 346,760 +0.16(+2.55%)
Jul 10, 2020 6.266 6.490 6.266 6.463 221,366 +0.15(+2.30%)
Jul 09, 2020 6.549 6.565 6.279 6.318 394,905 -0.26(-4.01%)
Jul 08, 2020 6.688 6.747 6.543 6.582 243,732 -0.11(-1.58%)
Jul 07, 2020 6.787 6.793 6.648 6.688 348,327 -0.12(-1.74%)
Jul 06, 2020 6.826 6.866 6.622 6.806 379,092 +0.05(+0.78%)
Jul 02, 2020 6.721 6.826 6.677 6.754 283,834 +0.05(+0.69%)
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.