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 )

9.400 +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 (%)
Feb 28, 2020 7.376 7.425 7.052 7.352 1,225,684 -0.21(-2.82%)
Feb 27, 2020 7.938 7.938 7.431 7.565 716,802 -0.39(-4.91%)
Feb 26, 2020 7.852 8.139 7.846 7.956 516,244 +0.14(+1.80%)
Feb 25, 2020 8.445 8.512 7.529 7.816 1,400,912 -0.62(-7.31%)
Feb 24, 2020 8.506 8.567 8.377 8.432 555,776 -0.18(-2.13%)
Feb 21, 2020 8.585 8.646 8.585 8.616 349,166 +0.02(+0.28%)
Feb 20, 2020 8.640 8.664 8.585 8.591 235,012 -0.05(-0.64%)
Feb 19, 2020 8.554 8.646 8.554 8.646 428,453 +0.04(+0.43%)
Feb 18, 2020 8.561 8.634 8.546 8.609 303,291 +0.05(+0.57%)
Feb 14, 2020 8.591 8.591 8.512 8.561 274,976 -0.03(-0.36%)
Feb 13, 2020 8.457 8.591 8.457 8.591 278,548 +0.10(+1.15%)
Feb 12, 2020 8.457 8.512 8.426 8.493 280,834 +0.05(+0.58%)
Feb 11, 2020 8.377 8.475 8.377 8.445 276,229 +0.05(+0.66%)
Feb 10, 2020 8.396 8.500 8.380 8.390 330,599 -0.01(-0.07%)
Feb 07, 2020 8.341 8.408 8.316 8.396 269,080 +0.06(+0.73%)
Feb 06, 2020 8.353 8.390 8.313 8.335 230,888 -0.02(-0.22%)
Feb 05, 2020 8.353 8.396 8.316 8.353 220,043 +0.04(+0.51%)
Feb 04, 2020 8.377 8.432 8.274 8.310 468,167 -0.04(-0.51%)
Feb 03, 2020 8.347 8.396 8.335 8.353 183,885 +0.01(+0.07%)
Jan 31, 2020 8.371 8.426 8.335 8.347 256,142 -0.02(-0.29%)
Jan 30, 2020 8.371 8.438 8.341 8.371 246,245 -0.02(-0.22%)
Jan 29, 2020 8.390 8.420 8.341 8.390 188,921 +0.02(+0.22%)
Jan 28, 2020 8.371 8.426 8.347 8.371 272,541 +0.02(+0.22%)
Jan 27, 2020 8.341 8.451 8.341 8.353 227,973 -0.07(-0.87%)
Jan 24, 2020 8.518 8.591 8.396 8.426 420,243 -0.08(-0.93%)
Jan 23, 2020 8.487 8.518 8.432 8.506 642,069 +0.00(+0.00%)
Jan 22, 2020 8.548 8.561 8.469 8.506 364,316 -0.02(-0.21%)
Jan 21, 2020 8.481 8.588 8.445 8.524 530,871 +0.04(+0.50%)
Jan 17, 2020 8.512 8.573 8.475 8.481 422,045 -0.03(-0.36%)
Jan 16, 2020 8.554 8.609 8.487 8.512 611,183 -0.04(-0.43%)
Jan 15, 2020 8.573 8.616 8.524 8.548 495,791 -0.05(-0.57%)
Jan 14, 2020 8.542 8.640 8.542 8.597 1,152,413 +0.10(+1.22%)
Jan 13, 2020 8.506 8.567 8.438 8.493 724,352 -0.01(-0.07%)
Jan 10, 2020 8.548 8.579 8.487 8.500 979,532 -0.05(-0.57%)
Jan 09, 2020 8.408 8.567 8.335 8.548 4,888,503 -0.23(-2.57%)
Jan 08, 2020 8.719 8.805 8.719 8.774 262,300 +0.04(+0.42%)
Jan 07, 2020 8.805 8.817 8.732 8.738 178,566 -0.07(-0.76%)
Jan 06, 2020 8.701 8.854 8.683 8.805 204,253 +0.08(+0.91%)
Jan 03, 2020 8.701 8.774 8.670 8.725 161,153 +0.02(+0.21%)
Jan 02, 2020 8.689 8.744 8.640 8.707 301,239 +0.02(+0.28%)
Dec 31, 2019 8.701 8.787 8.652 8.683 419,261 -0.01(-0.14%)
Dec 30, 2019 8.670 8.719 8.634 8.695 307,967 +0.02(+0.28%)
Dec 27, 2019 8.725 8.756 8.658 8.670 150,508 -0.06(-0.70%)
Dec 26, 2019 8.707 8.762 8.670 8.732 269,511 +0.02(+0.28%)
Dec 24, 2019 8.652 8.750 8.652 8.707 150,180 +0.07(+0.78%)
Dec 23, 2019 8.780 8.823 8.548 8.640 658,695 -0.15(-1.74%)
Dec 20, 2019 8.762 8.829 8.744 8.793 359,647 +0.02(+0.28%)
Dec 19, 2019 8.799 8.878 8.750 8.768 245,107 -0.04(-0.42%)
Dec 18, 2019 8.848 8.902 8.774 8.805 328,712 -0.05(-0.62%)
Dec 17, 2019 8.762 8.896 8.762 8.860 315,328 +0.09(+1.04%)
Dec 16, 2019 8.744 8.878 8.744 8.768 300,404 +0.02(+0.28%)
Dec 13, 2019 8.701 8.780 8.677 8.744 182,771 +0.04(+0.49%)
Dec 12, 2019 8.689 8.793 8.689 8.701 172,737 +0.03(+0.35%)
Dec 11, 2019 8.707 8.744 8.622 8.670 234,401 -0.01(-0.07%)
Dec 10, 2019 8.732 8.774 8.646 8.677 325,363 -0.05(-0.63%)
Dec 09, 2019 8.646 8.756 8.591 8.732 347,099 +0.05(+0.56%)
Dec 06, 2019 8.524 8.701 8.518 8.683 459,877 +0.18(+2.16%)
Dec 05, 2019 8.609 8.676 8.493 8.500 527,257 -0.13(-1.56%)
Dec 04, 2019 8.616 8.695 8.573 8.634 280,235 +0.02(+0.28%)
Dec 03, 2019 8.695 8.725 8.554 8.609 444,526 -0.16(-1.88%)
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.