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 )

9.460 -0.020 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 29, 2019 8.707 8.915 8.707 8.884 262,365 +0.10(+1.18%)
Nov 27, 2019 8.701 8.793 8.622 8.780 547,332 +0.07(+0.84%)
Nov 26, 2019 8.695 8.731 8.487 8.707 1,022,777 -0.03(-0.34%)
Nov 25, 2019 8.880 8.927 8.558 8.737 1,260,870 -0.12(-1.35%)
Nov 22, 2019 8.790 8.898 8.671 8.856 517,158 +0.02(+0.20%)
Nov 21, 2019 8.927 8.999 8.749 8.838 408,590 -0.08(-0.93%)
Nov 20, 2019 8.898 8.957 8.898 8.922 174,836 +0.02(+0.27%)
Nov 19, 2019 8.880 8.927 8.880 8.898 180,815 +0.03(+0.34%)
Nov 18, 2019 8.844 8.898 8.808 8.868 235,454 +0.05(+0.54%)
Nov 15, 2019 9.035 9.035 8.761 8.820 518,333 -0.18(-1.99%)
Nov 14, 2019 9.064 9.219 8.963 8.999 476,279 -0.07(-0.72%)
Nov 13, 2019 8.838 9.118 8.838 9.064 942,268 +0.17(+1.87%)
Nov 12, 2019 8.659 9.041 8.654 8.898 566,267 +0.15(+1.77%)
Nov 11, 2019 8.642 8.779 8.350 8.743 1,257,061 +0.01(+0.14%)
Nov 08, 2019 8.981 9.008 8.713 8.731 799,748 -0.26(-2.91%)
Nov 07, 2019 9.612 9.618 8.487 8.993 3,123,754 -1.05(-10.49%)
Nov 06, 2019 10.01 10.11 9.988 10.05 242,438 -0.01(-0.06%)
Nov 05, 2019 10.12 10.16 10.01 10.05 206,947 -0.06(-0.59%)
Nov 04, 2019 10.01 10.12 10.01 10.11 264,952 +0.13(+1.25%)
Nov 01, 2019 9.958 10.08 9.956 9.988 219,624 +0.03(+0.30%)
Oct 31, 2019 9.857 9.970 9.833 9.958 163,018 +0.11(+1.09%)
Oct 30, 2019 9.857 9.916 9.779 9.851 153,696 -0.02(-0.24%)
Oct 29, 2019 9.868 9.922 9.793 9.874 231,398 -0.01(-0.06%)
Oct 28, 2019 9.922 9.935 9.851 9.880 168,831 +0.03(+0.30%)
Oct 25, 2019 9.803 9.928 9.797 9.851 124,252 +0.04(+0.43%)
Oct 24, 2019 9.839 9.851 9.785 9.809 143,471 +0.01(+0.12%)
Oct 23, 2019 9.815 9.868 9.755 9.797 120,469 -0.02(-0.18%)
Oct 22, 2019 9.827 9.874 9.755 9.815 190,989 +0.03(+0.30%)
Oct 21, 2019 9.767 9.803 9.737 9.785 150,597 +0.06(+0.61%)
Oct 18, 2019 9.761 9.788 9.702 9.726 387,029 -0.04(-0.37%)
Oct 17, 2019 9.708 9.803 9.678 9.761 209,004 +0.11(+1.11%)
Oct 16, 2019 9.737 9.815 9.654 9.654 158,257 -0.09(-0.92%)
Oct 15, 2019 9.726 9.833 9.698 9.743 145,621 +0.06(+0.61%)
Oct 14, 2019 9.690 9.731 9.654 9.684 144,585 -0.02(-0.25%)
Oct 11, 2019 9.767 9.785 9.684 9.708 220,128 +0.03(+0.31%)
Oct 10, 2019 9.600 9.714 9.589 9.678 163,468 +0.11(+1.12%)
Oct 09, 2019 9.577 9.633 9.535 9.571 181,102 -0.02(-0.25%)
Oct 08, 2019 9.606 9.743 9.547 9.595 186,600 -0.08(-0.86%)
Oct 07, 2019 9.672 9.726 9.618 9.678 129,343 +0.01(+0.06%)
Oct 04, 2019 9.535 9.731 9.529 9.672 189,400 +0.12(+1.25%)
Oct 03, 2019 9.410 9.612 9.338 9.553 424,736 +0.13(+1.39%)
Oct 02, 2019 9.559 9.559 9.154 9.422 946,406 -0.19(-1.98%)
Oct 01, 2019 9.833 9.833 9.565 9.612 336,827 -0.20(-2.00%)
Sep 30, 2019 9.916 9.926 9.678 9.809 454,343 -0.08(-0.78%)
Sep 27, 2019 10.09 10.09 9.857 9.886 258,914 -0.18(-1.83%)
Sep 26, 2019 10.07 10.09 9.996 10.07 214,083 +0.00(+0.00%)
Sep 25, 2019 10.14 10.19 9.958 10.07 291,586 -0.07(-0.65%)
Sep 24, 2019 10.16 10.21 10.08 10.14 224,184 -0.01(-0.12%)
Sep 23, 2019 10.12 10.23 10.06 10.15 356,103 +0.03(+0.29%)
Sep 20, 2019 9.880 10.12 9.880 10.12 501,710 +0.24(+2.47%)
Sep 19, 2019 9.874 9.976 9.857 9.874 389,485 +0.05(+0.55%)
Sep 18, 2019 9.791 9.827 9.764 9.821 183,735 +0.04(+0.37%)
Sep 17, 2019 9.833 9.881 9.731 9.785 218,636 -0.04(-0.42%)
Sep 16, 2019 9.749 9.880 9.714 9.827 388,137 +0.05(+0.55%)
Sep 13, 2019 9.827 9.851 9.714 9.773 203,840 -0.01(-0.06%)
Sep 12, 2019 9.708 9.827 9.696 9.779 304,428 +0.08(+0.80%)
Sep 11, 2019 9.714 9.737 9.601 9.702 252,415 +0.02(+0.18%)
Sep 10, 2019 9.737 9.737 9.606 9.684 326,360 -0.05(-0.55%)
Sep 09, 2019 9.797 9.815 9.600 9.737 386,301 -0.02(-0.18%)
Sep 06, 2019 9.785 9.809 9.672 9.755 294,343 -0.03(-0.30%)
Sep 05, 2019 9.731 9.839 9.714 9.785 434,904 +0.07(+0.74%)
Sep 04, 2019 9.672 9.755 9.640 9.714 259,447 +0.08(+0.87%)
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.