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 )

9.480 +0.150 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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, 2016 5.404 5.430 5.373 5.430 386,627 +0.06(+1.07%)
Nov 29, 2016 5.329 5.378 5.294 5.373 346,663 +0.08(+1.58%)
Nov 28, 2016 5.320 5.374 5.219 5.289 359,783 +0.05(+1.01%)
Nov 25, 2016 5.258 5.348 5.202 5.236 209,202 +0.01(+0.16%)
Nov 23, 2016 5.228 5.228 5.228 0 -0.01(-0.16%)
Nov 22, 2016 5.369 5.403 5.219 5.236 347,503 -0.12(-2.16%)
Nov 21, 2016 5.326 5.352 5.288 5.352 241,011 +0.04(+0.72%)
Nov 18, 2016 5.296 5.313 5.241 5.313 399,998 +0.07(+1.39%)
Nov 17, 2016 5.211 5.245 5.177 5.241 300,564 +0.02(+0.41%)
Nov 16, 2016 5.224 5.262 5.205 5.219 449,931 +0.03(+0.66%)
Nov 15, 2016 5.134 5.228 5.112 5.185 546,325 +0.05(+1.00%)
Nov 14, 2016 5.070 5.134 4.997 5.134 583,729 +0.06(+1.18%)
Nov 11, 2016 4.890 5.081 4.881 5.074 580,480 +0.15(+3.13%)
Nov 10, 2016 4.787 4.950 4.757 4.920 666,651 +0.13(+2.77%)
Nov 09, 2016 4.779 4.834 4.706 4.787 218,583 -0.00(-0.09%)
Nov 08, 2016 4.685 4.920 4.650 4.792 610,262 +0.24(+5.36%)
Nov 07, 2016 4.646 4.706 4.539 4.548 203,457 -0.07(-1.48%)
Nov 04, 2016 4.428 4.676 4.428 4.616 387,474 +0.15(+3.45%)
Nov 03, 2016 4.505 4.526 4.385 4.462 225,588 -0.01(-0.29%)
Nov 02, 2016 4.484 4.526 4.445 4.475 241,027 -0.02(-0.48%)
Nov 01, 2016 4.620 4.650 4.488 4.496 231,799 -0.09(-1.87%)
Oct 31, 2016 4.659 4.659 4.578 4.582 154,178 -0.09(-2.01%)
Oct 28, 2016 4.642 4.689 4.599 4.676 181,959 +0.00(+0.09%)
Oct 27, 2016 4.710 4.723 4.659 4.672 81,049 -0.01(-0.18%)
Oct 26, 2016 4.706 4.770 4.667 4.680 143,492 -0.03(-0.55%)
Oct 25, 2016 4.680 4.728 4.652 4.706 105,882 -0.00(-0.09%)
Oct 24, 2016 4.685 4.719 4.661 4.710 108,476 +0.05(+1.01%)
Oct 21, 2016 4.689 4.706 4.638 4.663 180,578 -0.00(-0.09%)
Oct 20, 2016 4.689 4.723 4.642 4.667 239,919 +0.01(+0.18%)
Oct 19, 2016 4.667 4.689 4.629 4.659 102,537 +0.03(+0.65%)
Oct 18, 2016 4.590 4.659 4.535 4.629 189,764 +0.02(+0.46%)
Oct 17, 2016 4.723 4.770 4.590 4.608 314,760 -0.12(-2.53%)
Oct 14, 2016 4.680 4.787 4.680 4.727 309,891 +0.09(+1.84%)
Oct 13, 2016 4.590 4.676 4.569 4.642 249,608 +0.02(+0.37%)
Oct 12, 2016 4.642 4.676 4.595 4.625 106,903 -0.02(-0.37%)
Oct 11, 2016 4.706 4.706 4.642 4.642 195,883 -0.05(-1.00%)
Oct 10, 2016 4.706 4.706 4.663 4.689 246,534 +0.00(+0.00%)
Oct 07, 2016 4.676 4.744 4.659 4.689 208,415 +0.04(+0.83%)
Oct 06, 2016 4.642 4.706 4.642 4.650 133,726 +0.00(+0.09%)
Oct 05, 2016 4.706 4.764 4.642 4.646 298,706 -0.07(-1.45%)
Oct 04, 2016 4.744 4.804 4.699 4.715 276,491 +0.02(+0.46%)
Oct 03, 2016 4.565 4.753 4.565 4.693 451,113 +0.16(+3.49%)
Sep 30, 2016 4.561 4.642 4.496 4.535 284,464 +0.01(+0.19%)
Sep 29, 2016 4.561 4.595 4.475 4.526 273,546 -0.01(-0.19%)
Sep 28, 2016 4.608 4.638 4.526 4.535 226,829 -0.04(-0.93%)
Sep 27, 2016 4.599 4.642 4.578 4.578 156,163 -0.01(-0.28%)
Sep 26, 2016 4.582 4.676 4.569 4.590 285,887 +0.02(+0.47%)
Sep 23, 2016 4.599 4.646 4.569 4.569 195,916 -0.02(-0.47%)
Sep 22, 2016 4.556 4.672 4.556 4.590 491,318 +0.06(+1.32%)
Sep 21, 2016 4.642 4.642 4.496 4.531 224,396 -0.11(-2.40%)
Sep 20, 2016 4.655 4.685 4.629 4.642 95,791 +0.03(+0.56%)
Sep 19, 2016 4.620 4.697 4.599 4.616 136,344 -0.02(-0.37%)
Sep 16, 2016 4.702 4.702 4.603 4.633 157,741 -0.05(-1.01%)
Sep 15, 2016 4.667 4.706 4.603 4.680 400,423 +0.04(+0.92%)
Sep 14, 2016 4.638 4.655 4.608 4.638 152,110 +0.04(+0.84%)
Sep 13, 2016 4.659 4.663 4.438 4.599 405,839 -0.08(-1.74%)
Sep 12, 2016 4.672 4.719 4.458 4.680 214,226 -0.03(-0.64%)
Sep 09, 2016 4.783 4.783 4.702 4.710 196,426 -0.06(-1.17%)
Sep 08, 2016 4.813 4.834 4.744 4.766 199,048 -0.04(-0.89%)
Sep 07, 2016 4.830 4.830 4.792 4.809 120,599 -0.02(-0.44%)
Sep 06, 2016 4.813 4.856 4.804 4.830 288,344 -0.01(-0.18%)
Sep 02, 2016 4.873 4.839 4.839 4.839 224,630 +0.00(+0.09%)
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.