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 )

9.370 +0.120 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 30, 2015 3.856 3.864 3.755 3.811 392,205 +0.02(+0.60%)
Sep 29, 2015 3.939 3.965 3.740 3.789 650,237 -0.18(-4.45%)
Sep 28, 2015 4.195 4.199 3.856 3.965 408,386 -0.23(-5.47%)
Sep 25, 2015 4.172 4.240 4.116 4.195 135,632 +0.05(+1.27%)
Sep 24, 2015 4.150 4.161 4.080 4.142 185,585 -0.02(-0.45%)
Sep 23, 2015 4.210 4.229 4.097 4.161 156,908 -0.05(-1.16%)
Sep 22, 2015 4.221 4.259 4.202 4.210 150,284 -0.04(-0.88%)
Sep 21, 2015 4.229 4.262 4.202 4.247 132,642 +0.06(+1.35%)
Sep 18, 2015 4.210 4.225 4.180 4.191 104,601 -0.04(-0.89%)
Sep 17, 2015 4.274 4.289 4.180 4.229 249,133 -0.05(-1.06%)
Sep 16, 2015 4.262 4.323 4.244 4.274 206,002 +0.03(+0.80%)
Sep 15, 2015 4.217 4.277 4.217 4.240 95,507 +0.04(+0.98%)
Sep 14, 2015 4.338 4.338 4.176 4.199 404,555 -0.12(-2.70%)
Sep 11, 2015 4.420 4.420 4.277 4.315 277,557 -0.11(-2.55%)
Sep 10, 2015 4.469 4.473 4.424 4.428 215,555 -0.08(-1.67%)
Sep 09, 2015 4.477 4.507 4.465 4.503 175,835 +0.05(+1.01%)
Sep 08, 2015 4.454 4.462 4.424 4.458 134,236 +0.05(+1.02%)
Sep 04, 2015 4.398 4.413 4.413 4.413 144,463 +0.05(+1.21%)
Sep 03, 2015 4.394 4.473 4.353 4.360 179,961 -0.03(-0.77%)
Sep 02, 2015 4.477 4.477 4.334 4.394 130,618 -0.06(-1.43%)
Sep 01, 2015 4.454 4.514 4.390 4.458 217,508 -0.02(-0.50%)
Aug 31, 2015 4.447 4.529 4.424 4.480 185,923 +0.05(+1.10%)
Aug 28, 2015 4.341 4.443 4.341 4.432 336,008 +0.10(+2.25%)
Aug 27, 2015 4.360 4.416 4.312 4.334 419,341 +0.05(+1.05%)
Aug 26, 2015 4.383 4.409 4.281 4.289 374,682 -0.09(-2.00%)
Aug 25, 2015 4.369 4.431 4.340 4.376 331,713 +0.14(+3.27%)
Aug 24, 2015 4.227 4.281 4.121 4.238 543,317 -0.15(-3.41%)
Aug 21, 2015 4.504 4.504 4.354 4.387 272,617 -0.11(-2.51%)
Aug 20, 2015 4.547 4.562 4.449 4.500 135,576 -0.04(-0.96%)
Aug 19, 2015 4.598 4.598 4.522 4.544 152,322 -0.03(-0.72%)
Aug 18, 2015 4.588 4.642 4.566 4.577 116,277 -0.02(-0.40%)
Aug 17, 2015 4.522 4.631 4.522 4.595 298,667 +0.09(+2.02%)
Aug 14, 2015 4.453 4.540 4.422 4.504 196,784 +0.07(+1.64%)
Aug 13, 2015 4.486 4.522 4.416 4.431 290,840 +0.01(+0.33%)
Aug 12, 2015 4.427 4.427 4.285 4.416 422,226 +0.04(+1.00%)
Aug 11, 2015 4.362 4.412 4.336 4.373 232,706 -0.00(-0.08%)
Aug 10, 2015 4.292 4.380 4.249 4.376 406,327 +0.16(+3.89%)
Aug 07, 2015 4.336 4.336 4.034 4.212 416,465 -0.15(-3.51%)
Aug 06, 2015 4.478 4.486 4.298 4.365 302,872 -0.11(-2.52%)
Aug 05, 2015 4.609 4.631 4.453 4.478 363,882 -0.10(-2.15%)
Aug 04, 2015 4.566 4.613 4.544 4.577 77,101 -0.03(-0.55%)
Aug 03, 2015 4.649 4.679 4.584 4.602 122,507 -0.08(-1.79%)
Jul 31, 2015 4.715 4.715 4.653 4.686 173,662 -0.02(-0.39%)
Jul 30, 2015 4.773 4.846 4.646 4.704 316,284 +0.04(+0.78%)
Jul 29, 2015 4.598 4.671 4.588 4.668 98,353 +0.06(+1.34%)
Jul 28, 2015 4.591 4.624 4.540 4.606 164,735 +0.07(+1.53%)
Jul 27, 2015 4.628 4.628 4.511 4.537 203,472 -0.07(-1.43%)
Jul 24, 2015 4.722 4.722 4.569 4.602 253,585 -0.11(-2.32%)
Jul 23, 2015 4.771 4.771 4.671 4.711 269,456 -0.06(-1.30%)
Jul 22, 2015 4.846 4.846 4.733 4.773 209,315 -0.04(-0.76%)
Jul 21, 2015 4.879 4.885 4.773 4.810 109,781 -0.04(-0.90%)
Jul 20, 2015 4.912 4.912 4.850 4.854 100,782 -0.04(-0.75%)
Jul 17, 2015 4.875 4.981 4.875 4.890 308,006 -0.01(-0.22%)
Jul 16, 2015 4.846 4.956 4.846 4.901 198,777 +0.04(+0.75%)
Jul 15, 2015 4.905 4.905 4.833 4.864 139,300 -0.02(-0.45%)
Jul 14, 2015 4.875 4.912 4.846 4.886 193,535 +0.03(+0.68%)
Jul 13, 2015 4.861 4.894 4.841 4.854 153,318 +0.03(+0.60%)
Jul 10, 2015 4.824 4.894 4.810 4.824 272,387 -0.02(-0.45%)
Jul 09, 2015 4.868 4.908 4.835 4.846 181,380 -0.05(-1.04%)
Jul 08, 2015 4.908 4.908 4.846 4.897 143,759 -0.01(-0.22%)
Jul 07, 2015 4.890 4.912 4.792 4.908 203,294 +0.01(+0.15%)
Jul 06, 2015 4.864 4.912 4.864 4.901 113,854 +0.05(+0.98%)
Jul 02, 2015 4.861 4.854 4.854 4.854 274,989 -0.03(-0.60%)
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.