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 30, 2014 5.641 5.809 5.597 5.729 120,964 +0.07(+1.17%)
May 29, 2014 5.619 5.679 5.588 5.663 204,813 +0.04(+0.78%)
May 28, 2014 5.611 5.688 5.593 5.619 183,698 -0.07(-1.23%)
May 27, 2014 5.685 5.765 5.652 5.688 137,081 +0.01(+0.13%)
May 23, 2014 5.648 5.681 5.681 5.681 58,622 +0.01(+0.19%)
May 22, 2014 5.622 5.677 5.611 5.670 88,086 +0.02(+0.32%)
May 21, 2014 5.666 5.684 5.644 5.652 142,937 +0.01(+0.26%)
May 20, 2014 5.663 5.685 5.615 5.637 101,362 -0.00(-0.07%)
May 19, 2014 5.567 5.666 5.538 5.641 84,089 +0.10(+1.85%)
May 16, 2014 5.575 5.589 5.538 5.538 16,635 +0.00(+0.07%)
May 15, 2014 5.465 5.586 5.465 5.534 74,164 +0.03(+0.53%)
May 14, 2014 5.560 5.566 5.490 5.505 109,550 -0.01(-0.13%)
May 13, 2014 5.505 5.586 5.468 5.512 56,307 +0.01(+0.20%)
May 12, 2014 5.527 5.540 5.483 5.501 76,097 -0.06(-0.99%)
May 09, 2014 5.564 5.600 5.501 5.556 84,285 -0.02(-0.39%)
May 08, 2014 5.586 5.654 5.531 5.578 34,764 +0.06(+1.13%)
May 07, 2014 5.604 5.611 5.516 5.516 82,218 -0.07(-1.18%)
May 06, 2014 5.600 5.644 5.523 5.582 107,161 -0.06(-1.10%)
May 05, 2014 5.542 5.644 5.520 5.644 191,651 +0.10(+1.85%)
May 02, 2014 5.545 5.608 5.538 5.542 245,928 +0.01(+0.20%)
May 01, 2014 5.593 5.630 5.527 5.531 88,612 -0.04(-0.79%)
Apr 30, 2014 5.501 5.633 5.483 5.575 173,707 +0.09(+1.67%)
Apr 29, 2014 5.498 5.586 5.425 5.483 216,030 -0.02(-0.33%)
Apr 28, 2014 5.542 5.611 5.465 5.501 177,852 -0.08(-1.51%)
Apr 25, 2014 5.677 5.699 5.543 5.586 153,607 -0.06(-1.10%)
Apr 24, 2014 5.593 5.707 5.545 5.648 118,589 +0.05(+0.92%)
Apr 23, 2014 5.681 5.685 5.509 5.597 201,604 -0.05(-0.91%)
Apr 22, 2014 5.641 5.736 5.593 5.648 165,661 -0.04(-0.71%)
Apr 21, 2014 5.817 5.817 5.611 5.688 128,639 -0.08(-1.40%)
Apr 17, 2014 5.804 5.769 5.769 5.769 50,987 -0.03(-0.57%)
Apr 16, 2014 5.593 5.820 5.454 5.802 179,139 +0.22(+3.87%)
Apr 15, 2014 5.729 5.784 5.091 5.586 551,236 -0.19(-3.36%)
Apr 14, 2014 5.718 5.828 5.668 5.780 435,510 +0.07(+1.16%)
Apr 11, 2014 5.754 5.864 5.672 5.714 320,275 -0.11(-1.83%)
Apr 10, 2014 5.890 5.919 5.791 5.820 361,283 -0.07(-1.18%)
Apr 09, 2014 5.934 5.960 5.853 5.890 290,931 -0.04(-0.62%)
Apr 08, 2014 5.778 5.941 5.778 5.927 267,659 +0.14(+2.47%)
Apr 07, 2014 5.831 5.864 5.670 5.784 228,834 -0.05(-0.82%)
Apr 04, 2014 5.952 6.011 5.809 5.831 341,725 -0.07(-1.24%)
Apr 03, 2014 6.051 6.051 5.875 5.905 290,685 -0.13(-2.13%)
Apr 02, 2014 6.000 6.048 5.912 6.033 244,712 -0.01(-0.12%)
Apr 01, 2014 5.987 6.048 5.941 6.040 309,371 +0.08(+1.42%)
Mar 31, 2014 5.927 6.048 5.927 5.956 304,362 +0.06(+0.93%)
Mar 28, 2014 5.872 5.919 5.852 5.901 442,801 +0.03(+0.56%)
Mar 27, 2014 5.824 5.949 5.813 5.868 190,444 -0.01(-0.12%)
Mar 26, 2014 5.886 5.908 5.864 5.875 191,570 -0.01(-0.19%)
Mar 25, 2014 5.868 5.945 5.819 5.886 92,795 -0.00(-0.06%)
Mar 24, 2014 6.022 6.051 5.692 5.890 327,484 -0.12(-2.07%)
Mar 21, 2014 6.040 6.051 5.923 6.015 321,123 -0.01(-0.24%)
Mar 20, 2014 5.985 6.132 5.923 6.029 260,695 +0.06(+1.04%)
Mar 19, 2014 5.919 5.989 5.905 5.967 283,787 +0.04(+0.62%)
Mar 18, 2014 5.868 5.930 5.798 5.930 248,324 +0.06(+1.06%)
Mar 17, 2014 5.941 5.941 5.820 5.868 394,398 -0.07(-1.23%)
Mar 14, 2014 5.846 5.949 5.743 5.941 556,744 +0.17(+2.99%)
Mar 13, 2014 5.758 5.820 5.696 5.769 251,643 +0.03(+0.51%)
Mar 12, 2014 5.666 5.740 5.641 5.740 380,449 +0.03(+0.58%)
Mar 11, 2014 5.663 5.721 5.655 5.707 605,447 +0.01(+0.19%)
Mar 10, 2014 5.685 5.721 5.648 5.696 601,564 -0.01(-0.13%)
Mar 07, 2014 5.743 5.776 5.626 5.703 959,830 -0.04(-0.64%)
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.