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 (%)
Jul 31, 2020 7.149 7.195 6.998 7.136 302,777 -0.04(-0.55%)
Jul 30, 2020 6.992 7.182 6.952 7.175 251,024 +0.06(+0.83%)
Jul 29, 2020 7.011 7.156 6.984 7.116 220,443 +0.11(+1.59%)
Jul 28, 2020 6.920 7.103 6.920 7.005 183,882 +0.07(+0.94%)
Jul 27, 2020 6.920 7.051 6.920 6.939 179,653 +0.03(+0.38%)
Jul 24, 2020 6.939 7.011 6.815 6.913 332,383 -0.09(-1.31%)
Jul 23, 2020 7.038 7.103 6.952 7.005 300,262 -0.01(-0.19%)
Jul 22, 2020 6.920 7.024 6.815 7.018 192,675 +0.10(+1.42%)
Jul 21, 2020 6.743 6.946 6.743 6.920 276,855 +0.15(+2.23%)
Jul 20, 2020 6.644 6.841 6.605 6.769 267,266 +0.13(+1.97%)
Jul 17, 2020 6.808 6.808 6.598 6.638 274,849 -0.09(-1.36%)
Jul 16, 2020 6.454 6.769 6.454 6.730 299,719 +0.13(+1.99%)
Jul 15, 2020 6.638 6.690 6.395 6.599 284,519 +0.01(+0.20%)
Jul 14, 2020 6.507 6.599 6.363 6.585 266,273 +0.00(+0.00%)
Jul 13, 2020 6.533 6.716 6.487 6.585 349,021 +0.16(+2.55%)
Jul 10, 2020 6.225 6.448 6.225 6.422 222,810 +0.14(+2.30%)
Jul 09, 2020 6.507 6.522 6.238 6.277 397,479 -0.26(-4.01%)
Jul 08, 2020 6.644 6.703 6.500 6.540 245,321 -0.10(-1.58%)
Jul 07, 2020 6.743 6.749 6.605 6.644 350,597 -0.12(-1.74%)
Jul 06, 2020 6.782 6.821 6.579 6.762 381,563 +0.05(+0.78%)
Jul 02, 2020 6.677 6.782 6.633 6.710 285,685 +0.05(+0.69%)
Jul 01, 2020 6.716 6.893 6.579 6.664 377,893 -0.07(-1.07%)
Jun 30, 2020 6.821 6.902 6.664 6.736 329,706 +0.00(+0.00%)
Jun 29, 2020 6.579 6.743 6.520 6.736 279,013 +0.12(+1.78%)
Jun 26, 2020 6.690 6.710 6.526 6.618 314,528 -0.10(-1.56%)
Jun 25, 2020 6.566 6.723 6.500 6.723 192,295 +0.13(+1.99%)
Jun 24, 2020 6.481 6.651 6.389 6.592 372,762 +0.03(+0.50%)
Jun 23, 2020 6.677 6.677 6.454 6.559 325,432 +0.01(+0.10%)
Jun 22, 2020 6.651 6.651 6.395 6.553 298,559 -0.09(-1.38%)
Jun 19, 2020 6.716 6.828 6.553 6.644 387,780 +0.07(+1.00%)
Jun 18, 2020 6.631 6.775 6.507 6.579 307,224 -0.20(-2.90%)
Jun 17, 2020 6.946 6.946 6.507 6.775 568,464 -0.18(-2.64%)
Jun 16, 2020 6.992 7.056 6.697 6.959 484,008 +0.27(+4.02%)
Jun 15, 2020 6.526 6.802 6.350 6.690 560,013 -0.21(-3.04%)
Jun 12, 2020 6.773 6.963 6.431 6.900 758,516 +0.49(+7.72%)
Jun 11, 2020 6.406 6.596 6.279 6.406 657,418 -0.35(-5.25%)
Jun 10, 2020 7.185 7.185 6.418 6.761 929,159 -0.42(-5.91%)
Jun 09, 2020 7.198 7.286 6.989 7.185 303,163 -0.13(-1.82%)
Jun 08, 2020 7.401 7.540 7.109 7.318 734,152 +0.08(+1.05%)
Jun 05, 2020 7.128 7.464 7.077 7.242 613,157 +0.31(+4.48%)
Jun 04, 2020 6.843 6.938 6.761 6.932 378,028 +0.04(+0.55%)
Jun 03, 2020 6.640 7.033 6.640 6.894 449,795 +0.32(+4.82%)
Jun 02, 2020 6.653 6.761 6.349 6.577 581,298 -0.08(-1.24%)
Jun 01, 2020 6.368 6.938 6.254 6.659 570,300 +0.31(+4.89%)
May 29, 2020 6.051 6.437 5.962 6.349 620,575 +0.21(+3.41%)
May 28, 2020 6.513 6.513 6.027 6.140 512,349 -0.33(-5.09%)
May 27, 2020 6.494 6.513 6.209 6.469 565,298 +0.29(+4.61%)
May 26, 2020 6.127 6.317 6.102 6.184 434,696 +0.33(+5.63%)
May 22, 2020 5.861 5.880 5.734 5.855 207,226 +0.01(+0.22%)
May 21, 2020 5.683 5.956 5.645 5.842 383,257 +0.16(+2.79%)
May 20, 2020 5.734 5.810 5.595 5.683 425,089 +0.15(+2.63%)
May 19, 2020 5.392 5.620 5.354 5.538 320,892 +0.06(+1.16%)
May 18, 2020 5.500 5.550 5.373 5.474 536,480 +0.25(+4.73%)
May 15, 2020 5.062 5.335 5.056 5.227 499,049 +0.06(+1.23%)
May 14, 2020 4.777 5.208 4.733 5.164 461,353 +0.24(+4.89%)
May 13, 2020 5.082 5.151 4.682 4.923 849,541 -0.41(-7.61%)
May 12, 2020 5.430 5.531 5.316 5.329 474,869 -0.07(-1.29%)
May 11, 2020 5.069 5.525 5.069 5.398 675,778 +0.27(+5.19%)
May 08, 2020 5.259 5.525 5.088 5.132 613,315 -0.09(-1.70%)
May 07, 2020 5.208 5.531 5.069 5.221 1,141,359 +0.49(+10.31%)
May 06, 2020 4.454 4.809 4.328 4.733 710,467 +0.29(+6.56%)
May 05, 2020 4.499 4.784 4.410 4.442 788,456 +0.06(+1.30%)
May 04, 2020 4.701 4.701 4.232 4.385 558,620 -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.