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 )

9.400 +0.240 (+2.62%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2020 6.090 6.479 6.001 6.390 616,556 +0.21(+3.41%)
May 28, 2020 6.556 6.556 6.067 6.180 509,030 -0.33(-5.09%)
May 27, 2020 6.537 6.556 6.250 6.511 561,637 +0.29(+4.61%)
May 26, 2020 6.167 6.358 6.141 6.224 431,881 +0.33(+5.63%)
May 22, 2020 5.899 5.918 5.772 5.893 205,884 +0.01(+0.22%)
May 21, 2020 5.720 5.995 5.682 5.880 380,775 +0.16(+2.79%)
May 20, 2020 5.772 5.848 5.631 5.720 422,336 +0.15(+2.63%)
May 19, 2020 5.427 5.657 5.389 5.574 318,813 +0.06(+1.16%)
May 18, 2020 5.536 5.587 5.408 5.510 533,006 +0.25(+4.73%)
May 15, 2020 5.096 5.370 5.089 5.261 495,816 +0.06(+1.23%)
May 14, 2020 4.809 5.242 4.764 5.198 458,365 +0.24(+4.89%)
May 13, 2020 5.115 5.185 4.713 4.955 844,039 -0.41(-7.61%)
May 12, 2020 5.465 5.567 5.351 5.363 471,794 -0.07(-1.29%)
May 11, 2020 5.102 5.561 5.102 5.434 671,402 +0.27(+5.19%)
May 08, 2020 5.293 5.561 5.121 5.166 609,343 -0.09(-1.70%)
May 07, 2020 5.242 5.567 5.102 5.255 1,133,966 +0.49(+10.31%)
May 06, 2020 4.483 4.840 4.356 4.764 705,866 +0.29(+6.56%)
May 05, 2020 4.528 4.815 4.439 4.471 783,349 +0.06(+1.30%)
May 04, 2020 4.732 4.732 4.260 4.413 555,002 -0.39(-8.10%)
May 01, 2020 5.006 5.019 4.611 4.802 394,834 -0.33(-6.34%)
Apr 30, 2020 5.319 5.319 4.987 5.127 597,239 -0.08(-1.59%)
Apr 29, 2020 4.942 5.357 4.895 5.210 500,210 +0.27(+5.42%)
Apr 28, 2020 5.172 5.261 4.885 4.942 652,944 -0.14(-2.76%)
Apr 27, 2020 4.783 5.134 4.681 5.083 637,635 +0.41(+8.88%)
Apr 24, 2020 4.305 4.687 4.247 4.668 502,559 +0.45(+10.57%)
Apr 23, 2020 4.235 4.362 4.184 4.222 301,832 -0.01(-0.15%)
Apr 22, 2020 4.471 4.555 4.215 4.228 332,109 -0.15(-3.35%)
Apr 21, 2020 4.305 4.502 4.209 4.375 378,625 +0.00(+0.00%)
Apr 20, 2020 4.528 4.675 4.273 4.375 377,046 -0.31(-6.54%)
Apr 17, 2020 4.522 4.748 4.471 4.681 612,950 +0.32(+7.31%)
Apr 16, 2020 4.624 4.800 4.199 4.362 795,991 -0.31(-6.56%)
Apr 15, 2020 4.802 4.904 4.435 4.668 493,038 -0.29(-5.79%)
Apr 14, 2020 4.860 5.000 4.738 4.955 682,709 +0.28(+6.00%)
Apr 13, 2020 4.662 4.834 4.260 4.675 581,604 +0.04(+0.96%)
Apr 09, 2020 4.911 5.274 4.400 4.630 1,713,406 +0.05(+1.11%)
Apr 08, 2020 4.094 4.816 3.982 4.579 843,771 +0.63(+15.99%)
Apr 07, 2020 3.571 4.018 3.527 3.948 755,385 +0.64(+19.27%)
Apr 06, 2020 3.252 3.418 3.150 3.310 432,795 +0.32(+10.66%)
Apr 03, 2020 3.406 3.406 2.908 2.991 750,624 -0.34(-10.33%)
Apr 02, 2020 3.508 3.641 3.252 3.335 301,516 +0.06(+1.75%)
Apr 01, 2020 3.508 3.578 3.240 3.278 520,460 -0.38(-10.45%)
Mar 31, 2020 3.795 4.062 3.635 3.661 574,982 -0.12(-3.20%)
Mar 30, 2020 4.286 4.573 3.712 3.782 989,069 -0.47(-10.96%)
Mar 27, 2020 4.005 4.758 3.973 4.247 882,811 +0.05(+1.22%)
Mar 26, 2020 3.635 5.044 3.616 4.196 1,146,641 +0.75(+21.85%)
Mar 25, 2020 3.176 4.069 3.125 3.444 961,895 +0.36(+11.57%)
Mar 24, 2020 3.284 3.967 3.061 3.087 979,191 +0.29(+10.50%)
Mar 23, 2020 3.412 3.508 2.793 2.793 1,099,071 -0.58(-17.20%)
Mar 20, 2020 5.255 5.255 3.016 3.374 1,747,432 -1.70(-33.54%)
Mar 19, 2020 2.073 5.249 1.786 5.076 3,324,182 +3.23(+174.48%)
Mar 18, 2020 3.182 3.335 1.849 1.849 2,468,222 -1.54(-45.49%)
Mar 17, 2020 4.445 4.464 3.351 3.393 1,484,860 -1.03(-23.34%)
Mar 16, 2020 4.152 4.656 3.801 4.426 1,223,620 -1.05(-19.21%)
Mar 13, 2020 5.465 5.810 5.314 5.478 762,385 +0.31(+6.05%)
Mar 12, 2020 5.880 5.880 4.488 5.166 1,185,025 -1.32(-20.41%)
Mar 11, 2020 6.729 6.753 6.411 6.491 680,161 -0.43(-6.18%)
Mar 10, 2020 6.851 6.967 6.594 6.918 695,847 +0.24(+3.66%)
Mar 09, 2020 7.205 7.327 6.674 6.674 977,350 -1.04(-13.53%)
Mar 06, 2020 7.694 7.834 7.504 7.718 615,953 -0.14(-1.79%)
Mar 05, 2020 8.090 8.121 7.651 7.858 1,001,227 +0.25(+3.29%)
Mar 04, 2020 7.492 7.645 7.492 7.608 317,754 +0.16(+2.21%)
Mar 03, 2020 7.553 7.669 7.413 7.443 464,338 -0.04(-0.57%)
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.