Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

9.480 +0.150 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2018 6.271 6.434 6.232 6.330 208,396 +0.02(+0.39%)
Jan 30, 2018 6.379 6.389 6.345 6.306 126,023 -0.10(-1.61%)
Jan 29, 2018 6.399 6.473 6.355 6.409 118,887 -0.02(-0.31%)
Jan 26, 2018 6.424 6.476 6.355 6.429 102,493 +0.00(+0.00%)
Jan 25, 2018 6.404 6.493 6.375 6.429 69,119 +0.07(+1.08%)
Jan 24, 2018 6.404 6.453 6.350 6.360 64,915 -0.03(-0.54%)
Jan 23, 2018 6.463 6.517 6.355 6.394 106,164 -0.04(-0.69%)
Jan 22, 2018 6.379 6.490 6.379 6.439 148,045 +0.02(+0.38%)
Jan 19, 2018 6.434 6.517 6.389 6.414 100,009 -0.03(-0.46%)
Jan 18, 2018 6.444 6.522 6.424 6.444 86,934 +0.00(+0.08%)
Jan 17, 2018 6.468 6.471 6.404 6.439 95,632 -0.03(-0.53%)
Jan 16, 2018 6.503 6.562 6.448 6.473 109,696 -0.04(-0.68%)
Jan 12, 2018 6.517 6.517 6.517 0 +0.12(+1.93%)
Jan 11, 2018 6.375 6.439 6.340 6.394 122,499 +0.03(+0.46%)
Jan 10, 2018 6.345 6.404 6.315 6.365 95,638 +0.03(+0.47%)
Jan 09, 2018 6.379 6.389 6.320 6.335 88,158 -0.01(-0.23%)
Jan 08, 2018 6.365 6.375 6.306 6.350 124,709 -0.04(-0.62%)
Jan 05, 2018 6.399 6.424 6.335 6.389 90,714 +0.01(+0.15%)
Jan 04, 2018 6.404 6.498 6.330 6.379 120,343 -0.05(-0.84%)
Jan 03, 2018 6.325 6.434 6.306 6.434 132,790 +0.12(+1.87%)
Jan 02, 2018 6.251 6.360 6.237 6.315 154,537 +0.06(+1.02%)
Dec 29, 2017 6.251 6.251 6.251 0 -0.02(-0.39%)
Dec 28, 2017 6.335 6.404 6.207 6.276 491,138 -0.06(-0.93%)
Dec 27, 2017 6.355 6.399 6.315 6.335 187,652 -0.02(-0.31%)
Dec 26, 2017 6.434 6.478 6.355 6.355 146,245 -0.07(-1.15%)
Dec 22, 2017 6.419 6.488 6.375 6.429 66,848 +0.03(+0.46%)
Dec 21, 2017 6.424 6.488 6.389 6.399 105,140 +0.03(+0.46%)
Dec 20, 2017 6.458 6.527 6.345 6.370 171,063 -0.08(-1.22%)
Dec 19, 2017 6.478 6.596 6.439 6.448 148,796 -0.06(-0.98%)
Dec 18, 2017 6.419 6.685 6.399 6.512 181,012 +0.09(+1.46%)
Dec 15, 2017 6.379 6.468 6.325 6.419 240,450 +0.03(+0.46%)
Dec 14, 2017 6.404 6.458 6.365 6.389 170,330 -0.02(-0.31%)
Dec 13, 2017 6.429 6.458 6.404 6.409 206,000 -0.06(-0.99%)
Dec 12, 2017 6.542 6.562 6.419 6.473 285,278 -0.12(-1.87%)
Dec 11, 2017 6.650 6.664 6.532 6.596 143,864 -0.07(-1.03%)
Dec 08, 2017 6.591 6.685 6.557 6.665 150,680 +0.11(+1.73%)
Dec 07, 2017 6.503 6.564 6.458 6.552 100,514 +0.04(+0.68%)
Dec 06, 2017 6.591 6.665 6.483 6.508 132,226 -0.09(-1.42%)
Dec 05, 2017 6.616 6.680 6.537 6.601 111,890 -0.02(-0.30%)
Dec 04, 2017 6.621 6.700 6.503 6.621 179,075 +0.04(+0.60%)
Dec 01, 2017 6.646 6.706 6.552 6.581 171,347 -0.05(-0.82%)
Nov 30, 2017 6.838 6.838 6.572 6.636 239,724 -0.19(-2.81%)
Nov 29, 2017 6.729 6.833 6.729 6.828 220,271 +0.11(+1.61%)
Nov 28, 2017 6.680 6.764 6.601 6.719 290,202 +0.29(+4.52%)
Nov 27, 2017 6.734 6.734 6.429 6.429 292,537 -0.29(-4.33%)
Nov 24, 2017 6.734 6.739 6.680 6.719 60,080 +0.02(+0.29%)
Nov 22, 2017 6.685 6.714 6.633 6.700 96,739 +0.05(+0.74%)
Nov 21, 2017 6.641 6.685 6.611 6.650 93,497 +0.02(+0.30%)
Nov 20, 2017 6.616 6.697 6.557 6.631 167,787 +0.05(+0.82%)
Nov 17, 2017 6.586 6.616 6.547 6.577 149,840 -0.03(-0.45%)
Nov 16, 2017 6.626 6.650 6.532 6.606 278,175 -0.03(-0.45%)
Nov 15, 2017 6.708 6.712 6.616 6.636 281,274 -0.08(-1.21%)
Nov 14, 2017 6.727 6.736 6.693 6.717 224,297 +0.00(+0.07%)
Nov 13, 2017 6.669 6.760 6.669 6.712 198,578 +0.03(+0.43%)
Nov 10, 2017 6.655 6.765 6.632 6.684 127,796 +0.03(+0.43%)
Nov 09, 2017 6.674 6.780 6.655 6.655 215,976 -0.05(-0.72%)
Nov 08, 2017 6.703 6.760 6.631 6.703 160,333 -0.00(-0.07%)
Nov 07, 2017 6.597 6.789 6.535 6.708 364,430 +0.11(+1.67%)
Nov 06, 2017 6.573 6.664 6.530 6.597 185,716 +0.01(+0.22%)
Nov 03, 2017 6.544 6.662 6.415 6.583 350,741 +0.04(+0.59%)
Nov 02, 2017 6.626 6.688 6.396 6.544 251,266 -0.09(-1.30%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.