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 (%)
May 31, 2023 9.652 9.661 9.383 9.472 326,514 -0.27(-2.76%)
May 30, 2023 9.787 9.876 9.607 9.742 218,502 -0.04(-0.37%)
May 26, 2023 9.553 9.778 9.436 9.778 302,376 +0.26(+2.74%)
May 25, 2023 9.400 9.616 9.365 9.517 253,553 +0.08(+0.86%)
May 24, 2023 9.463 9.526 9.322 9.436 290,184 -0.10(-1.04%)
May 23, 2023 9.751 9.769 9.508 9.535 286,526 -0.22(-2.21%)
May 22, 2023 9.670 9.805 9.590 9.751 289,813 +0.14(+1.50%)
May 19, 2023 9.706 9.733 9.517 9.607 200,302 -0.04(-0.47%)
May 18, 2023 9.526 9.697 9.526 9.652 206,244 +0.05(+0.56%)
May 17, 2023 9.598 9.643 9.446 9.598 287,391 +0.16(+1.71%)
May 16, 2023 9.383 9.697 9.338 9.436 409,809 +0.01(+0.10%)
May 15, 2023 9.248 9.490 9.230 9.427 404,067 +0.17(+1.84%)
May 12, 2023 9.311 9.499 9.212 9.257 319,629 -0.01(-0.10%)
May 11, 2023 9.409 9.505 9.212 9.266 352,172 -0.09(-0.96%)
May 10, 2023 9.454 9.481 9.203 9.356 288,257 +0.08(+0.87%)
May 09, 2023 9.203 9.409 9.131 9.275 311,631 +0.07(+0.78%)
May 08, 2023 8.970 9.369 8.844 9.203 446,479 +0.37(+4.17%)
May 05, 2023 8.916 8.961 8.754 8.835 604,337 +0.03(+0.31%)
May 04, 2023 8.979 9.140 8.449 8.808 1,506,773 -0.83(-8.57%)
May 03, 2023 9.849 9.953 9.580 9.634 418,967 -0.22(-2.19%)
May 02, 2023 10.68 10.68 9.717 9.849 1,541,151 -0.85(-7.97%)
May 01, 2023 10.64 10.83 10.64 10.70 161,784 +0.04(+0.42%)
Apr 28, 2023 10.36 10.81 10.36 10.66 137,478 +0.26(+2.50%)
Apr 27, 2023 10.39 10.66 10.34 10.40 190,907 +0.02(+0.17%)
Apr 26, 2023 10.76 10.77 10.33 10.38 350,124 -0.45(-4.15%)
Apr 25, 2023 10.94 11.06 10.80 10.83 124,138 -0.19(-1.71%)
Apr 24, 2023 10.84 11.05 10.83 11.02 155,484 +0.09(+0.82%)
Apr 21, 2023 11.05 11.06 10.92 10.93 139,678 +0.04(+0.33%)
Apr 20, 2023 10.82 11.06 10.79 10.89 171,421 +0.02(+0.16%)
Apr 19, 2023 10.72 10.99 10.65 10.87 173,693 +0.15(+1.42%)
Apr 18, 2023 10.96 10.96 10.64 10.72 164,379 -0.17(-1.57%)
Apr 17, 2023 10.77 10.92 10.68 10.89 152,051 +0.11(+1.00%)
Apr 14, 2023 10.85 10.90 10.66 10.78 156,184 -0.05(-0.50%)
Apr 13, 2023 10.64 10.87 10.59 10.84 176,430 +0.27(+2.55%)
Apr 12, 2023 10.47 10.71 10.47 10.57 140,687 +0.16(+1.55%)
Apr 11, 2023 10.29 10.49 10.24 10.41 123,126 +0.12(+1.13%)
Apr 10, 2023 10.50 10.54 10.07 10.29 270,674 -0.25(-2.39%)
Apr 06, 2023 10.38 10.55 10.32 10.54 152,095 +0.22(+2.18%)
Apr 05, 2023 10.57 10.62 10.24 10.32 219,201 -0.28(-2.63%)
Apr 04, 2023 10.89 10.93 10.55 10.59 223,691 -0.23(-2.16%)
Apr 03, 2023 10.86 10.96 10.68 10.83 229,333 -0.02(-0.17%)
Mar 31, 2023 10.83 11.04 10.74 10.85 328,955 +0.16(+1.51%)
Mar 30, 2023 10.96 10.96 10.67 10.68 175,524 -0.16(-1.49%)
Mar 29, 2023 10.59 10.97 10.54 10.85 250,225 +0.29(+2.72%)
Mar 28, 2023 10.38 10.58 10.33 10.56 142,034 +0.15(+1.47%)
Mar 27, 2023 10.25 10.54 10.19 10.41 227,370 +0.22(+2.20%)
Mar 24, 2023 10.09 10.23 9.930 10.18 375,010 +0.00(+0.00%)
Mar 23, 2023 10.24 10.55 10.07 10.18 204,412 +0.00(+0.00%)
Mar 22, 2023 10.37 10.56 10.15 10.18 411,135 -0.16(-1.56%)
Mar 21, 2023 10.17 10.37 10.09 10.34 357,053 +0.37(+3.69%)
Mar 20, 2023 10.10 10.23 9.903 9.975 310,942 -0.05(-0.54%)
Mar 17, 2023 10.06 10.27 9.975 10.03 527,241 -0.14(-1.41%)
Mar 16, 2023 9.724 10.32 9.697 10.17 367,044 +0.36(+3.66%)
Mar 15, 2023 9.697 9.885 9.587 9.813 420,186 -0.05(-0.55%)
Mar 14, 2023 9.966 10.03 9.760 9.867 403,030 +0.22(+2.33%)
Mar 13, 2023 9.167 9.842 8.747 9.643 1,005,205 +0.34(+3.63%)
Mar 10, 2023 10.34 10.37 9.227 9.305 1,168,157 -1.09(-10.49%)
Mar 09, 2023 10.90 10.91 10.40 10.40 344,370 -0.50(-4.61%)
Mar 08, 2023 10.92 10.93 10.67 10.90 204,862 +0.02(+0.16%)
Mar 07, 2023 11.08 11.11 10.76 10.88 332,901 -0.13(-1.18%)
Mar 06, 2023 10.87 11.14 10.84 11.01 452,049 +0.19(+1.76%)
Mar 03, 2023 10.66 10.98 10.66 10.82 329,471 +0.18(+1.71%)
Mar 02, 2023 10.51 10.79 10.30 10.64 700,404 +0.53(+5.22%)
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.