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 )

9.405 -0.075 (-0.79%)
Streaming Delayed Price Updated: 1:09 PM 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, 2020 7.196 7.242 7.044 7.182 300,816 -0.04(-0.55%)
Jul 30, 2020 7.037 7.229 6.998 7.222 249,398 +0.06(+0.83%)
Jul 29, 2020 7.057 7.202 7.029 7.163 219,015 +0.11(+1.59%)
Jul 28, 2020 6.965 7.149 6.965 7.050 182,691 +0.07(+0.94%)
Jul 27, 2020 6.965 7.097 6.965 6.985 178,490 +0.03(+0.38%)
Jul 24, 2020 6.985 7.057 6.859 6.958 330,231 -0.09(-1.31%)
Jul 23, 2020 7.083 7.149 6.998 7.050 298,317 -0.01(-0.19%)
Jul 22, 2020 6.965 7.070 6.859 7.064 191,427 +0.10(+1.42%)
Jul 21, 2020 6.787 6.991 6.787 6.965 275,062 +0.15(+2.23%)
Jul 20, 2020 6.688 6.886 6.648 6.813 265,535 +0.13(+1.97%)
Jul 17, 2020 6.853 6.853 6.641 6.681 273,069 -0.09(-1.36%)
Jul 16, 2020 6.496 6.813 6.496 6.773 297,778 +0.13(+1.99%)
Jul 15, 2020 6.681 6.734 6.437 6.642 282,676 +0.01(+0.20%)
Jul 14, 2020 6.549 6.642 6.404 6.628 264,548 +0.00(+0.00%)
Jul 13, 2020 6.576 6.760 6.529 6.628 346,760 +0.16(+2.55%)
Jul 10, 2020 6.266 6.490 6.266 6.463 221,366 +0.15(+2.30%)
Jul 09, 2020 6.549 6.565 6.279 6.318 394,905 -0.26(-4.01%)
Jul 08, 2020 6.688 6.747 6.543 6.582 243,732 -0.11(-1.58%)
Jul 07, 2020 6.787 6.793 6.648 6.688 348,327 -0.12(-1.74%)
Jul 06, 2020 6.826 6.866 6.622 6.806 379,092 +0.05(+0.78%)
Jul 02, 2020 6.721 6.826 6.677 6.754 283,834 +0.05(+0.69%)
Jul 01, 2020 6.760 6.938 6.622 6.707 375,445 -0.07(-1.07%)
Jun 30, 2020 6.866 6.947 6.707 6.780 327,571 +0.00(+0.00%)
Jun 29, 2020 6.622 6.787 6.562 6.780 277,206 +0.12(+1.78%)
Jun 26, 2020 6.734 6.754 6.569 6.661 312,491 -0.11(-1.56%)
Jun 25, 2020 6.609 6.767 6.543 6.767 191,050 +0.13(+1.99%)
Jun 24, 2020 6.523 6.694 6.431 6.635 370,348 +0.03(+0.50%)
Jun 23, 2020 6.721 6.721 6.496 6.602 323,324 +0.01(+0.10%)
Jun 22, 2020 6.694 6.694 6.437 6.595 296,625 -0.09(-1.38%)
Jun 19, 2020 6.760 6.872 6.595 6.688 385,269 +0.07(+1.00%)
Jun 18, 2020 6.675 6.820 6.549 6.622 305,234 -0.20(-2.90%)
Jun 17, 2020 6.991 6.991 6.549 6.820 564,782 -0.18(-2.64%)
Jun 16, 2020 7.037 7.102 6.740 7.004 480,874 +0.27(+4.02%)
Jun 15, 2020 6.569 6.846 6.391 6.734 556,386 -0.21(-3.04%)
Jun 12, 2020 6.817 7.009 6.473 6.945 753,603 +0.50(+7.72%)
Jun 11, 2020 6.448 6.639 6.320 6.448 653,161 -0.36(-5.25%)
Jun 10, 2020 7.232 7.232 6.460 6.805 923,141 -0.43(-5.91%)
Jun 09, 2020 7.245 7.334 7.034 7.232 301,200 -0.13(-1.82%)
Jun 08, 2020 7.449 7.589 7.155 7.366 729,397 +0.08(+1.05%)
Jun 05, 2020 7.175 7.513 7.124 7.289 609,186 +0.31(+4.48%)
Jun 04, 2020 6.888 6.983 6.805 6.977 375,580 +0.04(+0.55%)
Jun 03, 2020 6.683 7.079 6.683 6.939 446,882 +0.32(+4.82%)
Jun 02, 2020 6.696 6.805 6.390 6.620 577,534 -0.08(-1.24%)
Jun 01, 2020 6.409 6.983 6.294 6.703 566,606 +0.31(+4.89%)
May 29, 2020 6.090 6.479 6.001 6.390 616,556 +0.21(+3.41%)
May 28, 2020 6.556 6.556 6.067 6.180 509,030 -0.33(-5.09%)
May 27, 2020 6.537 6.556 6.250 6.511 561,637 +0.29(+4.61%)
May 26, 2020 6.167 6.358 6.141 6.224 431,881 +0.33(+5.63%)
May 22, 2020 5.899 5.918 5.772 5.893 205,884 +0.01(+0.22%)
May 21, 2020 5.720 5.995 5.682 5.880 380,775 +0.16(+2.79%)
May 20, 2020 5.772 5.848 5.631 5.720 422,336 +0.15(+2.63%)
May 19, 2020 5.427 5.657 5.389 5.574 318,813 +0.06(+1.16%)
May 18, 2020 5.536 5.587 5.408 5.510 533,006 +0.25(+4.73%)
May 15, 2020 5.096 5.370 5.089 5.261 495,816 +0.06(+1.23%)
May 14, 2020 4.809 5.242 4.764 5.198 458,365 +0.24(+4.89%)
May 13, 2020 5.115 5.185 4.713 4.955 844,039 -0.41(-7.61%)
May 12, 2020 5.465 5.567 5.351 5.363 471,794 -0.07(-1.29%)
May 11, 2020 5.102 5.561 5.102 5.434 671,402 +0.27(+5.19%)
May 08, 2020 5.293 5.561 5.121 5.166 609,343 -0.09(-1.70%)
May 07, 2020 5.242 5.567 5.102 5.255 1,133,966 +0.49(+10.31%)
May 06, 2020 4.483 4.840 4.356 4.764 705,866 +0.29(+6.56%)
May 05, 2020 4.528 4.815 4.439 4.471 783,349 +0.06(+1.30%)
May 04, 2020 4.732 4.732 4.260 4.413 555,002 -0.39(-8.10%)
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.