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 (%)
Mar 31, 2016 4.245 4.285 4.189 4.209 98,277 -0.01(-0.28%)
Mar 30, 2016 4.257 4.317 4.129 4.221 129,888 -0.03(-0.75%)
Mar 29, 2016 4.209 4.261 4.165 4.253 118,166 +0.07(+1.73%)
Mar 28, 2016 4.247 4.247 4.177 4.181 171,791 -0.03(-0.74%)
Mar 24, 2016 4.193 4.212 4.212 4.212 111,742 +0.00(+0.00%)
Mar 23, 2016 4.239 4.270 4.193 4.212 80,642 -0.00(-0.09%)
Mar 22, 2016 4.239 4.306 4.189 4.216 89,620 -0.03(-0.64%)
Mar 21, 2016 4.235 4.293 4.181 4.243 156,874 +0.01(+0.27%)
Mar 18, 2016 4.154 4.301 4.154 4.231 664,307 +0.12(+3.02%)
Mar 17, 2016 4.018 4.127 4.018 4.107 227,860 +0.11(+2.81%)
Mar 16, 2016 3.929 4.069 3.929 3.995 239,324 +0.07(+1.68%)
Mar 15, 2016 3.933 3.964 3.856 3.929 166,394 +0.06(+1.60%)
Mar 14, 2016 3.906 3.953 3.863 3.867 252,524 -0.03(-0.80%)
Mar 11, 2016 3.875 3.906 3.817 3.898 239,664 +0.04(+1.11%)
Mar 10, 2016 3.906 3.906 3.801 3.856 90,748 -0.00(-0.10%)
Mar 09, 2016 3.894 3.937 3.860 3.860 48,260 -0.01(-0.20%)
Mar 08, 2016 3.918 3.918 3.821 3.867 97,489 -0.03(-0.80%)
Mar 07, 2016 3.887 3.956 3.887 3.898 126,193 +0.03(+0.90%)
Mar 04, 2016 3.914 3.964 3.832 3.863 420,008 -0.04(-1.09%)
Mar 03, 2016 3.918 3.918 3.809 3.906 77,434 -0.01(-0.30%)
Mar 02, 2016 3.879 3.953 3.739 3.918 477,324 +0.02(+0.60%)
Mar 01, 2016 3.964 3.964 3.832 3.894 104,660 +0.00(+0.10%)
Feb 29, 2016 3.813 3.902 3.774 3.890 111,930 +0.10(+2.66%)
Feb 26, 2016 3.805 3.805 3.720 3.790 132,191 +0.03(+0.82%)
Feb 25, 2016 3.728 3.813 3.679 3.759 91,367 +0.07(+2.00%)
Feb 24, 2016 3.615 3.716 3.615 3.685 95,300 +0.03(+0.96%)
Feb 23, 2016 3.716 3.716 3.619 3.650 141,723 -0.05(-1.46%)
Feb 22, 2016 3.786 3.844 3.685 3.704 63,561 -0.02(-0.62%)
Feb 19, 2016 3.805 3.774 3.681 3.728 153,765 -0.05(-1.23%)
Feb 18, 2016 3.844 3.894 3.751 3.774 51,009 -0.02(-0.41%)
Feb 17, 2016 3.739 3.860 3.686 3.790 116,800 +0.14(+3.82%)
Feb 16, 2016 3.670 3.670 3.553 3.650 91,437 +0.07(+1.95%)
Feb 12, 2016 3.518 3.580 3.580 3.580 123,871 +0.11(+3.24%)
Feb 11, 2016 3.542 3.584 3.433 3.468 260,575 -0.12(-3.24%)
Feb 10, 2016 3.623 3.643 3.577 3.584 135,762 -0.02(-0.54%)
Feb 09, 2016 3.728 3.739 3.588 3.604 135,437 -0.16(-4.22%)
Feb 08, 2016 3.774 3.918 3.689 3.763 112,606 -0.07(-1.92%)
Feb 05, 2016 3.949 4.138 3.782 3.836 255,961 -0.09(-2.37%)
Feb 04, 2016 3.995 4.057 3.921 3.929 70,854 -0.10(-2.59%)
Feb 03, 2016 4.107 4.115 3.937 4.034 70,428 -0.03(-0.67%)
Feb 02, 2016 4.111 4.135 4.014 4.061 57,476 -0.10(-2.42%)
Feb 01, 2016 4.096 4.166 4.045 4.162 139,083 +0.07(+1.61%)
Jan 29, 2016 4.216 4.293 4.065 4.096 234,136 +0.05(+1.15%)
Jan 28, 2016 4.034 4.135 3.945 4.049 150,087 +0.07(+1.85%)
Jan 27, 2016 3.983 4.022 3.943 3.976 142,038 +0.02(+0.39%)
Jan 26, 2016 4.034 4.088 3.949 3.960 83,625 -0.03(-0.78%)
Jan 25, 2016 4.088 4.088 3.972 3.991 234,379 -0.11(-2.74%)
Jan 22, 2016 3.949 4.154 3.898 4.104 187,362 +0.20(+5.06%)
Jan 21, 2016 3.860 3.968 3.774 3.906 303,935 +0.07(+1.72%)
Jan 20, 2016 3.817 3.860 3.422 3.840 406,604 -0.08(-1.98%)
Jan 19, 2016 4.045 4.081 3.848 3.918 166,849 -0.12(-2.88%)
Jan 15, 2016 4.022 4.034 4.034 4.034 228,129 -0.07(-1.79%)
Jan 14, 2016 4.119 4.162 4.069 4.107 79,316 +0.00(+0.09%)
Jan 13, 2016 4.251 4.324 4.069 4.104 181,940 -0.11(-2.58%)
Jan 12, 2016 4.332 4.365 4.107 4.212 181,295 -0.14(-3.21%)
Jan 11, 2016 4.437 4.448 4.263 4.352 111,336 -0.09(-1.92%)
Jan 08, 2016 4.557 4.557 4.324 4.437 258,986 -0.10(-2.30%)
Jan 07, 2016 4.553 4.576 4.514 4.542 137,298 -0.09(-2.01%)
Jan 06, 2016 4.615 4.720 4.578 4.635 159,662 -0.02(-0.33%)
Jan 05, 2016 4.728 4.762 4.623 4.650 99,938 -0.07(-1.40%)
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.