Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

9.370 +0.120 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 4.681 4.786 4.642 4.782 235,718 +0.11(+2.41%)
Nov 27, 2015 4.673 4.720 4.631 4.669 127,749 +0.02(+0.42%)
Nov 25, 2015 4.565 4.650 4.650 4.650 260,387 +0.14(+3.09%)
Nov 24, 2015 4.511 4.548 4.477 4.511 316,493 +0.02(+0.33%)
Nov 23, 2015 4.623 4.623 4.492 4.495 496,428 -0.01(-0.25%)
Nov 20, 2015 4.522 4.529 4.447 4.507 262,975 +0.02(+0.50%)
Nov 19, 2015 4.345 4.499 4.338 4.484 284,884 +0.16(+3.65%)
Nov 18, 2015 4.183 4.390 4.138 4.326 413,164 +0.21(+5.02%)
Nov 17, 2015 4.161 4.191 4.101 4.120 360,912 -0.00(-0.09%)
Nov 16, 2015 4.153 4.191 4.105 4.123 344,878 -0.02(-0.45%)
Nov 13, 2015 4.153 4.214 4.135 4.142 182,518 -0.01(-0.27%)
Nov 12, 2015 4.135 4.191 4.105 4.153 240,340 +0.03(+0.73%)
Nov 11, 2015 4.097 4.168 4.082 4.123 464,298 +0.04(+0.92%)
Nov 10, 2015 4.097 4.135 4.063 4.086 148,972 -0.01(-0.18%)
Nov 09, 2015 4.157 4.161 4.086 4.093 133,632 -0.05(-1.18%)
Nov 06, 2015 4.120 4.146 4.084 4.142 57,170 +0.02(+0.36%)
Nov 05, 2015 4.138 4.138 4.029 4.127 171,589 -0.02(-0.45%)
Nov 04, 2015 4.116 4.146 4.082 4.146 155,751 +0.05(+1.10%)
Nov 03, 2015 4.097 4.112 4.022 4.101 354,777 -0.03(-0.82%)
Nov 02, 2015 4.090 4.187 4.090 4.135 259,674 +0.06(+1.38%)
Oct 30, 2015 4.059 4.105 4.059 4.078 170,261 +0.01(+0.28%)
Oct 29, 2015 4.090 4.097 4.026 4.067 262,957 -0.02(-0.46%)
Oct 28, 2015 4.048 4.112 4.003 4.086 121,974 +0.07(+1.78%)
Oct 27, 2015 4.022 4.063 4.011 4.014 127,851 -0.05(-1.11%)
Oct 26, 2015 4.056 4.089 4.048 4.059 138,447 -0.01(-0.18%)
Oct 23, 2015 4.014 4.078 3.983 4.067 416,388 +0.08(+2.08%)
Oct 22, 2015 4.112 4.112 3.969 3.984 692,355 -0.08(-2.03%)
Oct 21, 2015 4.071 4.112 4.052 4.067 354,974 +0.00(+0.09%)
Oct 20, 2015 4.022 4.074 3.996 4.063 184,338 +0.07(+1.79%)
Oct 19, 2015 4.003 4.018 3.932 3.992 201,960 -0.01(-0.28%)
Oct 16, 2015 3.973 4.022 3.973 4.003 88,888 +0.01(+0.19%)
Oct 15, 2015 3.965 4.059 3.902 3.996 155,381 +0.01(+0.28%)
Oct 14, 2015 4.044 4.105 3.977 3.984 155,756 -0.08(-2.03%)
Oct 13, 2015 4.011 4.183 3.984 4.067 223,571 +0.03(+0.74%)
Oct 12, 2015 4.090 4.135 4.005 4.037 248,479 -0.09(-2.27%)
Oct 09, 2015 4.127 4.192 4.097 4.131 127,468 -0.01(-0.18%)
Oct 08, 2015 4.093 4.168 4.093 4.138 110,606 -0.00(-0.09%)
Oct 07, 2015 4.078 4.157 4.046 4.142 102,446 +0.09(+2.23%)
Oct 06, 2015 3.978 4.090 3.978 4.052 134,973 +0.07(+1.79%)
Oct 05, 2015 3.879 4.018 3.879 3.981 231,904 +0.10(+2.52%)
Oct 02, 2015 3.920 3.965 3.830 3.883 149,712 -0.01(-0.29%)
Oct 01, 2015 3.856 3.947 3.823 3.894 193,487 +0.08(+2.17%)
Sep 30, 2015 3.856 3.864 3.755 3.811 392,205 +0.02(+0.60%)
Sep 29, 2015 3.939 3.965 3.740 3.789 650,237 -0.18(-4.45%)
Sep 28, 2015 4.195 4.199 3.856 3.965 408,386 -0.23(-5.47%)
Sep 25, 2015 4.172 4.240 4.116 4.195 135,632 +0.05(+1.27%)
Sep 24, 2015 4.150 4.161 4.080 4.142 185,585 -0.02(-0.45%)
Sep 23, 2015 4.210 4.229 4.097 4.161 156,908 -0.05(-1.16%)
Sep 22, 2015 4.221 4.259 4.202 4.210 150,284 -0.04(-0.88%)
Sep 21, 2015 4.229 4.262 4.202 4.247 132,642 +0.06(+1.35%)
Sep 18, 2015 4.210 4.225 4.180 4.191 104,601 -0.04(-0.89%)
Sep 17, 2015 4.274 4.289 4.180 4.229 249,133 -0.05(-1.06%)
Sep 16, 2015 4.262 4.323 4.244 4.274 206,002 +0.03(+0.80%)
Sep 15, 2015 4.217 4.277 4.217 4.240 95,507 +0.04(+0.98%)
Sep 14, 2015 4.338 4.338 4.176 4.199 404,555 -0.12(-2.70%)
Sep 11, 2015 4.420 4.420 4.277 4.315 277,557 -0.11(-2.55%)
Sep 10, 2015 4.469 4.473 4.424 4.428 215,555 -0.08(-1.67%)
Sep 09, 2015 4.477 4.507 4.465 4.503 175,835 +0.05(+1.01%)
Sep 08, 2015 4.454 4.462 4.424 4.458 134,236 +0.05(+1.02%)
Sep 04, 2015 4.398 4.413 4.413 4.413 144,463 +0.05(+1.21%)
Sep 03, 2015 4.394 4.473 4.353 4.360 179,961 -0.03(-0.77%)
Sep 02, 2015 4.477 4.477 4.334 4.394 130,618 -0.06(-1.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.