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 )

9.370 +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 (%)
Dec 30, 2016 5.226 5.226 5.226 0 -0.01(-0.17%)
Dec 29, 2016 5.266 5.266 5.173 5.235 320,368 +0.02(+0.43%)
Dec 28, 2016 5.452 5.452 5.204 5.213 363,803 -0.20(-3.77%)
Dec 27, 2016 5.466 5.466 5.413 5.417 159,891 -0.00(-0.08%)
Dec 23, 2016 5.421 5.421 5.421 0 -0.01(-0.16%)
Dec 22, 2016 5.421 5.503 5.413 5.430 160,734 -0.01(-0.24%)
Dec 21, 2016 5.603 5.621 5.421 5.444 252,846 -0.16(-2.85%)
Dec 20, 2016 5.475 5.603 5.452 5.603 230,399 +0.19(+3.44%)
Dec 19, 2016 5.439 5.501 5.413 5.417 352,950 -0.04(-0.65%)
Dec 16, 2016 5.563 5.577 5.444 5.452 157,853 -0.10(-1.84%)
Dec 15, 2016 5.541 5.603 5.417 5.555 511,096 +0.05(+0.97%)
Dec 14, 2016 5.417 5.515 5.337 5.501 353,461 +0.12(+2.14%)
Dec 13, 2016 5.550 5.559 5.355 5.386 330,439 -0.12(-2.10%)
Dec 12, 2016 5.657 5.679 5.497 5.501 390,121 -0.22(-3.80%)
Dec 09, 2016 5.772 5.812 5.679 5.719 202,370 -0.04(-0.77%)
Dec 08, 2016 5.785 5.785 5.701 5.763 158,809 +0.00(+0.08%)
Dec 07, 2016 5.714 5.812 5.688 5.759 232,188 +0.02(+0.31%)
Dec 06, 2016 5.643 5.754 5.643 5.741 413,882 +0.15(+2.62%)
Dec 05, 2016 5.590 5.626 5.563 5.594 317,196 +0.02(+0.32%)
Dec 02, 2016 5.581 5.619 5.492 5.577 183,716 +0.01(+0.24%)
Dec 01, 2016 5.497 5.586 5.479 5.563 544,298 +0.10(+1.79%)
Nov 30, 2016 5.439 5.466 5.408 5.466 384,123 +0.06(+1.07%)
Nov 29, 2016 5.364 5.413 5.328 5.408 344,418 +0.08(+1.58%)
Nov 28, 2016 5.355 5.409 5.253 5.324 357,453 +0.05(+1.01%)
Nov 25, 2016 5.292 5.383 5.236 5.271 207,847 +0.01(+0.16%)
Nov 23, 2016 5.262 5.262 5.262 0 -0.01(-0.16%)
Nov 22, 2016 5.404 5.439 5.253 5.271 345,252 -0.12(-2.16%)
Nov 21, 2016 5.361 5.387 5.322 5.387 239,450 +0.04(+0.72%)
Nov 18, 2016 5.331 5.348 5.275 5.348 397,407 +0.07(+1.39%)
Nov 17, 2016 5.245 5.279 5.210 5.275 298,618 +0.02(+0.41%)
Nov 16, 2016 5.258 5.296 5.239 5.253 447,017 +0.03(+0.66%)
Nov 15, 2016 5.167 5.262 5.146 5.219 542,787 +0.05(+1.00%)
Nov 14, 2016 5.103 5.167 5.029 5.167 579,949 +0.06(+1.18%)
Nov 11, 2016 4.922 5.114 4.913 5.107 576,721 +0.16(+3.13%)
Nov 10, 2016 4.818 4.982 4.788 4.952 662,333 +0.13(+2.77%)
Nov 09, 2016 4.810 4.866 4.737 4.818 217,167 -0.00(-0.09%)
Nov 08, 2016 4.715 4.952 4.681 4.823 606,309 +0.25(+5.36%)
Nov 07, 2016 4.676 4.737 4.569 4.577 202,139 -0.07(-1.48%)
Nov 04, 2016 4.457 4.706 4.457 4.646 384,964 +0.16(+3.45%)
Nov 03, 2016 4.534 4.556 4.414 4.491 224,127 -0.01(-0.29%)
Nov 02, 2016 4.513 4.556 4.474 4.504 239,466 -0.02(-0.48%)
Nov 01, 2016 4.651 4.681 4.517 4.526 230,297 -0.09(-1.87%)
Oct 31, 2016 4.689 4.689 4.607 4.612 153,180 -0.09(-2.01%)
Oct 28, 2016 4.672 4.719 4.629 4.706 180,781 +0.00(+0.09%)
Oct 27, 2016 4.741 4.754 4.689 4.702 80,524 -0.01(-0.18%)
Oct 26, 2016 4.737 4.801 4.698 4.711 142,562 -0.03(-0.55%)
Oct 25, 2016 4.711 4.759 4.682 4.737 105,196 -0.00(-0.09%)
Oct 24, 2016 4.715 4.750 4.691 4.741 107,774 +0.05(+1.01%)
Oct 21, 2016 4.719 4.737 4.668 4.694 179,408 -0.00(-0.09%)
Oct 20, 2016 4.719 4.754 4.672 4.698 238,365 +0.01(+0.18%)
Oct 19, 2016 4.698 4.719 4.659 4.689 101,873 +0.03(+0.65%)
Oct 18, 2016 4.620 4.689 4.564 4.659 188,535 +0.02(+0.46%)
Oct 17, 2016 4.754 4.801 4.620 4.638 312,721 -0.12(-2.53%)
Oct 14, 2016 4.711 4.818 4.711 4.758 307,884 +0.09(+1.84%)
Oct 13, 2016 4.620 4.706 4.599 4.672 247,991 +0.02(+0.37%)
Oct 12, 2016 4.672 4.706 4.625 4.655 106,211 -0.02(-0.37%)
Oct 11, 2016 4.737 4.737 4.672 4.672 194,615 -0.05(-1.00%)
Oct 10, 2016 4.737 4.737 4.694 4.719 244,937 +0.00(+0.00%)
Oct 07, 2016 4.706 4.775 4.689 4.719 207,065 +0.04(+0.83%)
Oct 06, 2016 4.672 4.737 4.672 4.681 132,860 +0.00(+0.09%)
Oct 05, 2016 4.737 4.795 4.672 4.676 296,771 -0.07(-1.45%)
Oct 04, 2016 4.775 4.836 4.729 4.745 274,700 +0.02(+0.46%)
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.