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 )

9.150 -0.010 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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, 2020 5.284 5.284 4.955 5.094 601,133 -0.08(-1.59%)
Apr 29, 2020 4.910 5.322 4.863 5.177 503,471 +0.27(+5.42%)
Apr 28, 2020 5.139 5.227 4.853 4.910 657,201 -0.14(-2.76%)
Apr 27, 2020 4.752 5.101 4.651 5.050 641,792 +0.41(+8.88%)
Apr 24, 2020 4.277 4.657 4.220 4.638 505,835 +0.44(+10.57%)
Apr 23, 2020 4.207 4.334 4.156 4.194 303,799 -0.01(-0.15%)
Apr 22, 2020 4.442 4.526 4.188 4.201 334,274 -0.15(-3.35%)
Apr 21, 2020 4.277 4.473 4.182 4.347 381,093 +0.00(+0.00%)
Apr 20, 2020 4.499 4.644 4.245 4.347 379,504 -0.30(-6.54%)
Apr 17, 2020 4.492 4.718 4.442 4.651 616,945 +0.32(+7.31%)
Apr 16, 2020 4.594 4.769 4.172 4.334 801,180 -0.30(-6.56%)
Apr 15, 2020 4.771 4.872 4.407 4.638 496,252 -0.29(-5.79%)
Apr 14, 2020 4.828 4.967 4.708 4.923 687,159 +0.28(+6.00%)
Apr 13, 2020 4.632 4.803 4.232 4.644 585,396 +0.04(+0.96%)
Apr 09, 2020 4.879 5.240 4.372 4.600 1,724,575 +0.05(+1.11%)
Apr 08, 2020 4.068 4.784 3.957 4.549 849,271 +0.63(+15.99%)
Apr 07, 2020 3.548 3.992 3.504 3.922 760,309 +0.63(+19.27%)
Apr 06, 2020 3.231 3.396 3.130 3.288 435,616 +0.32(+10.66%)
Apr 03, 2020 3.383 3.383 2.889 2.972 755,517 -0.34(-10.32%)
Apr 02, 2020 3.485 3.618 3.231 3.314 303,482 +0.06(+1.75%)
Apr 01, 2020 3.485 3.555 3.219 3.257 523,853 -0.38(-10.45%)
Mar 31, 2020 3.770 4.036 3.612 3.637 578,731 -0.12(-3.20%)
Mar 30, 2020 4.258 4.543 3.688 3.757 995,517 -0.46(-10.96%)
Mar 27, 2020 3.979 4.727 3.947 4.220 888,566 +0.05(+1.22%)
Mar 26, 2020 3.612 5.012 3.593 4.169 1,154,116 +0.75(+21.85%)
Mar 25, 2020 3.155 4.042 3.105 3.421 968,166 +0.35(+11.57%)
Mar 24, 2020 3.263 3.941 3.041 3.067 985,574 +0.29(+10.50%)
Mar 23, 2020 3.390 3.485 2.775 2.775 1,106,236 -0.58(-17.20%)
Mar 20, 2020 5.221 5.221 2.997 3.352 1,758,824 -1.69(-33.54%)
Mar 19, 2020 2.059 5.215 1.774 5.043 3,345,852 +3.21(+174.48%)
Mar 18, 2020 3.162 3.314 1.837 1.837 2,484,312 -1.53(-45.49%)
Mar 17, 2020 4.416 4.435 3.330 3.371 1,494,539 -1.03(-23.34%)
Mar 16, 2020 4.125 4.625 3.776 4.397 1,231,596 -1.05(-19.21%)
Mar 13, 2020 5.430 5.772 5.280 5.443 767,354 +0.31(+6.05%)
Mar 12, 2020 5.842 5.842 4.459 5.132 1,192,750 -1.32(-20.41%)
Mar 11, 2020 6.685 6.709 6.370 6.449 684,595 -0.42(-6.18%)
Mar 10, 2020 6.807 6.922 6.552 6.873 700,383 +0.24(+3.66%)
Mar 09, 2020 7.158 7.280 6.631 6.631 983,721 -1.04(-13.53%)
Mar 06, 2020 7.644 7.783 7.456 7.668 619,969 -0.14(-1.79%)
Mar 05, 2020 8.038 8.068 7.601 7.808 1,007,753 +0.25(+3.29%)
Mar 04, 2020 7.444 7.595 7.444 7.559 319,825 +0.16(+2.21%)
Mar 03, 2020 7.504 7.619 7.365 7.395 467,365 -0.04(-0.57%)
Mar 02, 2020 7.286 7.644 7.280 7.437 786,595 +0.13(+1.83%)
Feb 28, 2020 7.328 7.377 7.007 7.304 1,233,674 -0.21(-2.82%)
Feb 27, 2020 7.886 7.886 7.383 7.516 721,475 -0.39(-4.91%)
Feb 26, 2020 7.801 8.087 7.795 7.905 519,610 +0.14(+1.80%)
Feb 25, 2020 8.390 8.457 7.481 7.765 1,410,044 -0.61(-7.31%)
Feb 24, 2020 8.451 8.511 8.323 8.378 559,399 -0.18(-2.13%)
Feb 21, 2020 8.529 8.590 8.529 8.560 351,442 +0.02(+0.28%)
Feb 20, 2020 8.584 8.608 8.529 8.535 236,544 -0.05(-0.64%)
Feb 19, 2020 8.499 8.590 8.499 8.590 431,246 +0.04(+0.43%)
Feb 18, 2020 8.505 8.578 8.491 8.554 305,268 +0.05(+0.57%)
Feb 14, 2020 8.535 8.535 8.457 8.505 276,768 -0.03(-0.36%)
Feb 13, 2020 8.402 8.535 8.402 8.535 280,364 +0.10(+1.15%)
Feb 12, 2020 8.402 8.457 8.372 8.438 282,665 +0.05(+0.58%)
Feb 11, 2020 8.323 8.420 8.323 8.390 278,030 +0.05(+0.65%)
Feb 10, 2020 8.341 8.444 8.326 8.335 332,754 -0.01(-0.07%)
Feb 07, 2020 8.287 8.353 8.262 8.341 270,834 +0.06(+0.73%)
Feb 06, 2020 8.299 8.335 8.259 8.281 232,393 -0.02(-0.22%)
Feb 05, 2020 8.299 8.341 8.262 8.299 221,477 +0.04(+0.51%)
Feb 04, 2020 8.323 8.378 8.220 8.256 471,219 -0.04(-0.51%)
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.