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 (%)
Apr 30, 2015 5.190 5.241 5.157 5.168 167,783 -0.01(-0.21%)
Apr 29, 2015 5.201 5.226 5.171 5.179 207,589 -0.03(-0.49%)
Apr 28, 2015 5.226 5.285 5.164 5.204 289,619 -0.05(-0.91%)
Apr 27, 2015 5.292 5.296 5.160 5.252 299,907 -0.04(-0.83%)
Apr 24, 2015 5.314 5.314 5.278 5.296 595,549 +0.00(+0.07%)
Apr 23, 2015 5.256 5.298 5.256 5.292 997,667 +0.01(+0.14%)
Apr 22, 2015 5.245 5.292 5.230 5.285 751,673 +0.06(+1.05%)
Apr 21, 2015 5.149 5.245 5.135 5.230 653,032 +0.10(+1.86%)
Apr 20, 2015 5.157 5.164 5.135 5.135 325,761 -0.03(-0.50%)
Apr 17, 2015 5.135 5.164 5.127 5.160 321,736 +0.01(+0.29%)
Apr 16, 2015 5.142 5.168 5.135 5.146 779,929 +0.01(+0.14%)
Apr 15, 2015 5.149 5.171 5.135 5.138 620,236 -0.02(-0.36%)
Apr 14, 2015 5.190 5.193 5.135 5.157 487,027 -0.03(-0.57%)
Apr 13, 2015 5.212 5.226 5.175 5.186 219,310 -0.02(-0.42%)
Apr 10, 2015 5.171 5.215 5.153 5.208 264,526 +0.01(+0.21%)
Apr 09, 2015 5.190 5.204 5.153 5.197 179,646 +0.01(+0.14%)
Apr 08, 2015 5.168 5.208 5.142 5.190 439,807 +0.03(+0.64%)
Apr 07, 2015 5.168 5.171 5.142 5.157 313,229 +0.01(+0.21%)
Apr 06, 2015 5.171 5.175 5.135 5.146 520,218 -0.02(-0.43%)
Apr 02, 2015 5.168 5.168 5.168 5.168 380,909 +0.01(+0.14%)
Apr 01, 2015 5.153 5.192 5.125 5.160 707,014 -0.01(-0.28%)
Mar 31, 2015 5.215 5.245 5.171 5.175 629,060 -0.05(-0.98%)
Mar 30, 2015 5.289 5.289 5.226 5.226 741,950 -0.06(-1.18%)
Mar 27, 2015 5.171 5.289 5.153 5.289 8,189,460 -0.11(-2.10%)
Mar 26, 2015 5.384 5.410 5.336 5.402 42,892 -0.00(-0.07%)
Mar 25, 2015 5.380 5.446 5.380 5.406 34,080 -0.02(-0.34%)
Mar 24, 2015 5.373 5.428 5.373 5.424 31,195 +0.02(+0.41%)
Mar 23, 2015 5.417 5.457 5.384 5.402 68,640 -0.04(-0.81%)
Mar 20, 2015 5.415 5.465 5.399 5.446 155,395 +0.05(+0.95%)
Mar 19, 2015 5.406 5.421 5.388 5.395 46,404 +0.06(+1.10%)
Mar 18, 2015 5.397 5.443 5.325 5.336 39,118 -0.10(-1.82%)
Mar 17, 2015 5.421 5.465 5.347 5.435 78,420 +0.04(+0.75%)
Mar 16, 2015 5.300 5.452 5.300 5.395 84,937 -0.00(-0.07%)
Mar 13, 2015 5.424 5.454 5.374 5.399 27,380 -0.01(-0.14%)
Mar 12, 2015 5.421 5.465 5.292 5.406 33,684 -0.00(-0.07%)
Mar 11, 2015 5.355 5.429 5.340 5.410 47,462 -0.01(-0.20%)
Mar 10, 2015 5.406 5.439 5.318 5.421 55,334 +0.01(+0.27%)
Mar 09, 2015 5.439 5.457 5.391 5.406 49,381 +0.00(+0.00%)
Mar 06, 2015 5.410 5.447 5.362 5.406 61,076 -0.01(-0.14%)
Mar 05, 2015 5.388 5.428 5.319 5.413 103,873 +0.10(+1.93%)
Mar 04, 2015 5.303 5.402 5.252 5.311 77,711 -0.05(-0.89%)
Mar 03, 2015 5.355 5.355 5.285 5.358 97,828 -0.04(-0.81%)
Mar 02, 2015 5.454 5.461 5.336 5.402 144,094 -0.05(-0.94%)
Feb 27, 2015 5.443 5.457 5.373 5.454 80,814 +0.10(+1.85%)
Feb 26, 2015 5.450 5.457 5.355 5.355 40,705 -0.09(-1.62%)
Feb 25, 2015 5.424 5.457 5.395 5.443 80,563 -0.01(-0.27%)
Feb 24, 2015 5.490 5.501 5.388 5.457 121,921 +0.07(+1.29%)
Feb 23, 2015 5.428 5.428 5.369 5.388 22,017 +0.00(+0.07%)
Feb 20, 2015 5.457 5.487 5.347 5.384 74,022 -0.05(-0.88%)
Feb 19, 2015 5.391 5.494 5.355 5.432 57,894 +0.05(+1.00%)
Feb 18, 2015 5.322 5.476 5.285 5.378 79,426 +0.00(+0.03%)
Feb 17, 2015 5.373 5.490 5.373 5.377 28,651 -0.02(-0.41%)
Feb 13, 2015 5.446 5.399 5.399 5.399 55,077 +0.00(+0.00%)
Feb 12, 2015 5.428 5.479 5.355 5.399 25,177 +0.07(+1.24%)
Feb 11, 2015 5.457 5.461 5.259 5.333 58,698 -0.07(-1.36%)
Feb 10, 2015 5.461 5.468 5.373 5.406 43,241 -0.00(-0.07%)
Feb 09, 2015 5.520 5.527 5.303 5.410 103,486 -0.07(-1.34%)
Feb 06, 2015 5.413 5.538 5.377 5.483 401,681 +0.11(+1.98%)
Feb 05, 2015 5.241 5.428 5.208 5.377 119,578 +0.09(+1.66%)
Feb 04, 2015 5.135 5.333 5.105 5.289 124,459 +0.17(+3.22%)
Feb 03, 2015 5.175 5.212 5.072 5.124 220,191 +0.02(+0.36%)
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.