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 )

9.450 -0.030 (-0.32%)
Streaming Delayed Price Updated: 9:42 AM 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 (%)
Jul 31, 2017 5.984 6.011 5.877 5.951 182,036 -0.02(-0.39%)
Jul 28, 2017 5.988 6.030 5.937 5.974 132,655 -0.03(-0.46%)
Jul 27, 2017 5.998 6.049 5.946 6.002 173,620 +0.00(+0.08%)
Jul 26, 2017 5.854 6.039 5.854 5.998 169,442 +0.15(+2.54%)
Jul 25, 2017 5.905 5.962 5.849 5.849 147,559 -0.06(-0.94%)
Jul 24, 2017 5.937 5.974 5.747 5.905 299,514 -0.05(-0.78%)
Jul 21, 2017 6.155 6.155 5.886 5.951 549,205 -0.22(-3.54%)
Jul 20, 2017 6.160 6.193 6.099 6.169 125,469 +0.01(+0.23%)
Jul 19, 2017 6.179 6.225 6.109 6.155 182,964 -0.04(-0.67%)
Jul 18, 2017 6.090 6.290 6.090 6.197 223,081 +0.10(+1.60%)
Jul 17, 2017 6.058 6.151 6.058 6.100 118,534 +0.04(+0.69%)
Jul 14, 2017 6.044 6.123 5.984 6.058 133,096 +0.01(+0.15%)
Jul 13, 2017 6.137 6.137 5.900 6.049 593,558 -0.05(-0.76%)
Jul 12, 2017 6.216 6.264 6.086 6.095 541,227 -0.12(-1.94%)
Jul 11, 2017 6.258 6.258 6.202 6.216 106,180 -0.05(-0.74%)
Jul 10, 2017 6.225 6.262 6.183 6.262 110,096 +0.01(+0.15%)
Jul 07, 2017 6.207 6.272 6.160 6.253 87,180 +0.06(+0.90%)
Jul 06, 2017 6.165 6.276 6.155 6.197 119,823 +0.00(+0.08%)
Jul 05, 2017 6.174 6.218 6.090 6.193 130,851 +0.03(+0.45%)
Jul 03, 2017 6.193 6.286 6.132 6.165 85,019 -0.02(-0.30%)
Jun 30, 2017 6.179 6.244 6.155 6.183 164,463 +0.04(+0.60%)
Jun 29, 2017 6.211 6.211 6.114 6.146 86,028 -0.02(-0.38%)
Jun 28, 2017 6.169 6.216 6.151 6.169 117,154 +0.03(+0.45%)
Jun 27, 2017 6.262 6.267 6.137 6.142 112,718 -0.12(-1.86%)
Jun 26, 2017 6.281 6.295 6.230 6.258 99,968 -0.02(-0.30%)
Jun 23, 2017 6.142 6.276 6.142 6.276 121,451 +0.14(+2.35%)
Jun 22, 2017 6.165 6.225 6.128 6.132 116,967 -0.03(-0.53%)
Jun 21, 2017 6.114 6.234 6.114 6.165 190,827 +0.06(+0.91%)
Jun 20, 2017 6.174 6.207 6.104 6.109 294,804 -0.11(-1.79%)
Jun 19, 2017 6.239 6.276 6.179 6.221 183,134 -0.00(-0.07%)
Jun 16, 2017 6.230 6.290 6.202 6.225 127,508 +0.00(+0.00%)
Jun 15, 2017 6.253 6.365 6.096 6.225 327,856 -0.11(-1.69%)
Jun 14, 2017 6.327 6.374 6.086 6.332 506,059 -0.00(-0.07%)
Jun 13, 2017 6.244 6.388 6.230 6.337 271,567 +0.10(+1.64%)
Jun 12, 2017 6.216 6.234 6.174 6.234 134,355 +0.02(+0.30%)
Jun 09, 2017 6.179 6.225 6.137 6.216 177,428 +0.03(+0.45%)
Jun 08, 2017 6.216 6.230 6.183 6.188 161,596 -0.03(-0.52%)
Jun 07, 2017 6.188 6.244 6.188 6.221 150,777 +0.05(+0.75%)
Jun 06, 2017 6.225 6.225 6.155 6.174 233,755 -0.04(-0.67%)
Jun 05, 2017 6.123 6.216 6.039 6.216 274,073 +0.09(+1.44%)
Jun 02, 2017 6.146 6.225 6.104 6.128 193,752 +0.00(+0.00%)
Jun 01, 2017 6.086 6.129 6.067 6.128 153,648 +0.05(+0.84%)
May 31, 2017 6.137 6.137 6.072 6.077 465,273 -0.06(-0.91%)
May 30, 2017 6.258 6.258 6.118 6.132 345,696 -0.15(-2.44%)
May 26, 2017 6.225 6.286 6.079 6.286 398,593 +0.05(+0.82%)
May 25, 2017 6.262 6.284 6.176 6.234 884,522 -0.02(-0.36%)
May 24, 2017 6.216 6.375 6.207 6.257 957,013 +0.09(+1.47%)
May 23, 2017 6.112 6.171 6.063 6.167 374,821 +0.11(+1.79%)
May 22, 2017 6.081 6.103 6.058 6.058 306,759 +0.01(+0.22%)
May 19, 2017 6.040 6.112 6.031 6.044 273,030 +0.01(+0.15%)
May 18, 2017 6.040 6.076 6.026 6.035 260,650 -0.01(-0.22%)
May 17, 2017 6.144 6.144 6.049 6.049 213,819 -0.13(-2.05%)
May 16, 2017 6.225 6.225 6.112 6.176 204,571 -0.00(-0.07%)
May 15, 2017 6.248 6.316 6.171 6.180 173,733 -0.07(-1.09%)
May 12, 2017 6.253 6.305 6.017 6.248 297,750 +0.03(+0.44%)
May 11, 2017 6.248 6.316 6.176 6.221 196,105 -0.05(-0.72%)
May 10, 2017 6.185 6.384 6.108 6.266 386,878 +0.14(+2.29%)
May 09, 2017 6.180 6.185 6.108 6.126 182,726 -0.05(-0.81%)
May 08, 2017 6.212 6.213 6.153 6.176 131,357 -0.04(-0.58%)
May 05, 2017 6.081 6.232 6.040 6.212 189,950 +0.11(+1.78%)
May 04, 2017 6.343 6.352 6.004 6.103 381,440 -0.20(-3.16%)
May 03, 2017 6.406 6.420 6.221 6.302 202,911 -0.07(-1.14%)
May 02, 2017 6.434 6.434 6.361 6.375 115,571 -0.01(-0.21%)
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.