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 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%)
May 01, 2017 6.544 6.553 6.403 6.430 160,154 -0.09(-1.40%)
Apr 28, 2017 6.480 6.535 6.389 6.521 171,723 +0.05(+0.85%)
Apr 27, 2017 6.480 6.553 6.398 6.466 178,280 +0.00(+0.07%)
Apr 26, 2017 6.412 6.503 6.406 6.462 221,773 +0.06(+1.00%)
Apr 25, 2017 6.375 6.421 6.362 6.398 208,575 +0.03(+0.50%)
Apr 24, 2017 6.471 6.507 6.330 6.366 210,400 -0.03(-0.50%)
Apr 21, 2017 6.544 6.562 6.371 6.398 308,159 -0.11(-1.75%)
Apr 20, 2017 6.453 6.540 6.398 6.512 309,918 +0.09(+1.42%)
Apr 19, 2017 6.398 6.444 6.391 6.421 169,808 +0.02(+0.36%)
Apr 18, 2017 6.330 6.444 6.314 6.398 273,295 +0.07(+1.08%)
Apr 17, 2017 6.298 6.343 6.293 6.330 161,568 +0.02(+0.36%)
Apr 13, 2017 6.252 6.348 6.252 6.307 210,536 +0.05(+0.80%)
Apr 12, 2017 6.307 6.311 6.230 6.257 161,937 -0.04(-0.58%)
Apr 11, 2017 6.375 6.375 6.289 6.293 228,699 -0.08(-1.22%)
Apr 10, 2017 6.343 6.371 6.325 6.371 165,119 +0.03(+0.43%)
Apr 07, 2017 6.348 6.353 6.280 6.343 232,597 -0.00(-0.07%)
Apr 06, 2017 6.289 6.353 6.225 6.348 264,226 +0.11(+1.83%)
Apr 05, 2017 6.334 6.339 6.230 6.234 296,838 -0.07(-1.08%)
Apr 04, 2017 6.252 6.325 6.248 6.302 202,761 +0.04(+0.65%)
Apr 03, 2017 6.343 6.353 6.179 6.261 236,014 -0.09(-1.36%)
Mar 31, 2017 6.330 6.371 6.252 6.348 357,564 +0.03(+0.43%)
Mar 30, 2017 6.302 6.362 6.271 6.321 203,176 +0.03(+0.43%)
Mar 29, 2017 6.220 6.339 6.163 6.293 237,571 +0.09(+1.47%)
Mar 28, 2017 6.224 6.238 6.198 6.202 215,330 -0.01(-0.14%)
Mar 27, 2017 6.193 6.242 6.145 6.211 271,097 +0.01(+0.14%)
Mar 24, 2017 6.238 6.238 6.145 6.202 140,220 -0.01(-0.21%)
Mar 23, 2017 6.202 6.220 6.167 6.216 185,307 +0.05(+0.79%)
Mar 22, 2017 6.167 6.180 6.109 6.167 217,826 +0.03(+0.51%)
Mar 21, 2017 6.255 6.255 6.105 6.136 172,781 -0.08(-1.28%)
Mar 20, 2017 6.211 6.255 6.167 6.216 514,560 +0.01(+0.14%)
Mar 17, 2017 6.145 6.207 6.122 6.207 276,644 +0.08(+1.38%)
Mar 16, 2017 6.127 6.153 6.074 6.122 299,861 +0.03(+0.51%)
Mar 15, 2017 5.989 6.149 5.958 6.091 741,865 +0.12(+2.01%)
Mar 14, 2017 5.825 5.976 5.794 5.972 453,589 +0.08(+1.43%)
Mar 13, 2017 5.878 5.901 5.834 5.887 96,981 +0.05(+0.91%)
Mar 10, 2017 5.816 5.856 5.759 5.834 219,063 +0.01(+0.15%)
Mar 09, 2017 5.923 5.972 5.807 5.825 280,140 -0.10(-1.72%)
Mar 08, 2017 5.843 5.958 5.834 5.927 235,608 +0.08(+1.44%)
Mar 07, 2017 5.905 5.915 5.790 5.843 215,932 -0.07(-1.13%)
Mar 06, 2017 5.883 5.927 5.816 5.909 232,436 +0.02(+0.30%)
Mar 03, 2017 5.892 5.927 5.785 5.892 274,021 -0.00(-0.08%)
Mar 02, 2017 5.927 5.927 5.843 5.896 147,525 +0.01(+0.23%)
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.