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 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2018 6.512 6.584 6.449 6.449 93,059 -0.04(-0.64%)
Jun 28, 2018 6.512 6.719 6.470 6.491 169,980 -0.02(-0.32%)
Jun 27, 2018 6.564 6.600 6.460 6.512 85,523 -0.06(-0.95%)
Jun 26, 2018 6.538 6.574 6.527 6.574 40,685 +0.04(+0.64%)
Jun 25, 2018 6.616 6.636 6.520 6.532 165,374 -0.08(-1.25%)
Jun 22, 2018 6.662 6.667 6.538 6.616 98,120 +0.03(+0.39%)
Jun 21, 2018 6.683 6.683 6.584 6.590 129,334 -0.08(-1.17%)
Jun 20, 2018 6.693 6.742 6.662 6.667 73,288 -0.01(-0.08%)
Jun 19, 2018 6.667 6.771 6.657 6.673 152,633 +0.01(+0.08%)
Jun 18, 2018 6.631 6.688 6.618 6.667 133,524 +0.07(+1.02%)
Jun 15, 2018 6.631 6.558 6.600 114,482 -0.03(-0.47%)
Jun 14, 2018 6.486 6.647 6.486 6.631 224,779 +0.16(+2.49%)
Jun 13, 2018 6.434 6.626 6.392 6.470 521,839 +0.07(+1.05%)
Jun 12, 2018 6.418 6.486 6.403 6.403 53,782 -0.02(-0.24%)
Jun 11, 2018 6.475 6.538 6.395 6.418 198,123 -0.09(-1.36%)
Jun 08, 2018 6.569 6.657 6.486 6.507 181,587 -0.02(-0.32%)
Jun 07, 2018 6.408 6.631 6.408 6.527 149,979 +0.10(+1.53%)
Jun 06, 2018 6.429 139,184 +0.00(+0.00%)
Jun 05, 2018 6.475 6.496 6.408 6.429 122,465 -0.07(-1.04%)
Jun 04, 2018 6.501 6.517 6.403 6.496 196,078 -0.01(-0.16%)
Jun 01, 2018 6.527 6.527 6.382 6.507 163,453 -0.02(-0.24%)
May 31, 2018 6.548 6.574 6.457 6.522 176,221 -0.04(-0.63%)
May 30, 2018 6.507 6.595 6.486 6.564 203,735 +0.08(+1.28%)
May 29, 2018 6.627 6.627 6.455 6.481 464,903 -0.13(-1.91%)
May 25, 2018 6.607 6.607 6.607 0 +0.03(+0.46%)
May 24, 2018 6.627 6.672 6.541 6.576 309,082 -0.06(-0.84%)
May 23, 2018 6.677 6.697 6.587 6.632 328,240 -0.06(-0.83%)
May 22, 2018 6.687 6.703 6.592 6.687 167,575 +0.03(+0.45%)
May 21, 2018 6.642 6.672 6.617 6.657 99,278 +0.07(+1.07%)
May 18, 2018 6.632 6.642 6.405 6.587 202,152 -0.07(-1.06%)
May 17, 2018 6.632 6.672 6.629 6.657 48,175 +0.03(+0.46%)
May 16, 2018 6.597 6.677 6.597 6.627 102,716 +0.02(+0.31%)
May 15, 2018 6.571 6.632 6.526 6.607 107,745 +0.04(+0.54%)
May 14, 2018 6.536 6.607 6.506 6.571 101,529 +0.06(+0.85%)
May 11, 2018 6.551 6.551 6.460 6.516 75,482 +0.00(+0.00%)
May 10, 2018 6.445 6.551 6.435 6.516 82,250 +0.07(+1.10%)
May 09, 2018 6.546 6.546 6.425 6.445 56,483 -0.09(-1.39%)
May 08, 2018 6.420 6.551 6.420 6.536 75,464 +0.08(+1.17%)
May 07, 2018 6.430 6.476 6.370 6.460 86,911 +0.03(+0.39%)
May 04, 2018 6.324 6.445 6.324 6.435 105,169 +0.13(+2.00%)
May 03, 2018 6.208 6.365 6.163 6.309 252,875 +0.19(+3.05%)
May 02, 2018 6.102 6.193 6.102 6.123 74,538 +0.03(+0.50%)
May 01, 2018 6.178 6.178 6.082 6.092 76,805 -0.07(-1.06%)
Apr 30, 2018 6.163 6.223 6.141 6.158 88,735 -0.01(-0.16%)
Apr 27, 2018 6.052 6.183 6.042 6.168 74,084 +0.12(+1.92%)
Apr 26, 2018 6.057 6.107 6.027 6.052 94,234 -0.01(-0.17%)
Apr 25, 2018 6.072 6.102 6.047 6.062 52,025 -0.03(-0.41%)
Apr 24, 2018 6.092 6.188 6.042 6.087 120,491 +0.05(+0.75%)
Apr 23, 2018 6.082 6.087 6.027 6.042 73,781 -0.03(-0.42%)
Apr 20, 2018 6.052 6.107 6.032 6.067 59,374 +0.01(+0.08%)
Apr 19, 2018 6.102 6.127 6.052 6.062 76,366 -0.06(-0.91%)
Apr 18, 2018 6.148 6.158 6.102 6.117 84,284 -0.02(-0.25%)
Apr 17, 2018 6.208 6.218 6.117 6.133 125,846 -0.03(-0.41%)
Apr 16, 2018 6.193 6.217 6.153 6.158 115,286 -0.05(-0.81%)
Apr 13, 2018 6.233 6.264 6.138 6.208 92,517 -0.01(-0.16%)
Apr 12, 2018 6.218 6.269 6.168 6.218 120,134 +0.06(+0.98%)
Apr 11, 2018 6.097 6.274 6.067 6.158 174,939 +0.05(+0.83%)
Apr 10, 2018 6.148 6.208 6.077 6.107 130,256 -0.01(-0.16%)
Apr 09, 2018 6.092 6.168 6.057 6.117 201,087 +0.09(+1.51%)
Apr 06, 2018 6.072 6.123 6.012 6.027 138,766 -0.06(-0.91%)
Apr 05, 2018 6.032 6.092 6.026 6.082 111,017 +0.08(+1.26%)
Apr 04, 2018 5.951 6.052 5.946 6.007 162,687 +0.05(+0.76%)
Apr 03, 2018 5.976 6.052 5.926 5.961 95,388 -0.02(-0.25%)
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.