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 (%)
Aug 30, 2019 9.660 9.669 9.505 9.535 618,239 -0.10(-1.05%)
Aug 29, 2019 9.857 9.857 9.565 9.636 496,604 -0.08(-0.86%)
Aug 28, 2019 9.743 9.754 9.553 9.720 603,124 +0.06(+0.66%)
Aug 27, 2019 9.790 9.807 9.632 9.655 324,537 -0.10(-1.07%)
Aug 26, 2019 9.615 9.772 9.586 9.760 458,059 +0.20(+2.13%)
Aug 23, 2019 9.545 9.609 9.498 9.556 292,255 -0.02(-0.18%)
Aug 22, 2019 9.586 9.609 9.452 9.574 265,966 +0.00(+0.00%)
Aug 21, 2019 9.673 9.737 9.539 9.574 595,740 -0.02(-0.24%)
Aug 20, 2019 9.527 9.842 9.527 9.597 708,824 +0.09(+0.98%)
Aug 19, 2019 9.323 9.533 9.318 9.504 533,520 +0.25(+2.71%)
Aug 16, 2019 9.119 9.335 9.114 9.253 475,709 +0.17(+1.86%)
Aug 15, 2019 8.980 9.137 8.958 9.084 352,038 +0.15(+1.70%)
Aug 14, 2019 8.950 9.026 8.921 8.933 445,582 -0.08(-0.90%)
Aug 13, 2019 8.904 9.108 8.904 9.014 312,785 +0.02(+0.19%)
Aug 12, 2019 8.974 8.997 8.933 8.997 223,528 -0.02(-0.26%)
Aug 09, 2019 9.119 9.154 9.009 9.020 332,756 -0.05(-0.58%)
Aug 08, 2019 8.857 9.131 8.822 9.073 437,475 +0.23(+2.64%)
Aug 07, 2019 8.857 8.910 8.746 8.840 536,209 -0.07(-0.78%)
Aug 06, 2019 8.682 8.933 8.682 8.910 648,227 +0.25(+2.89%)
Aug 05, 2019 8.834 8.839 8.560 8.659 630,291 -0.25(-2.81%)
Aug 02, 2019 8.945 8.945 8.776 8.910 411,698 -0.01(-0.13%)
Aug 01, 2019 8.776 8.956 8.741 8.921 683,686 +0.24(+2.75%)
Jul 31, 2019 8.694 8.724 8.667 8.682 381,032 -0.01(-0.13%)
Jul 30, 2019 8.677 8.711 8.595 8.694 352,821 +0.02(+0.27%)
Jul 29, 2019 8.589 8.688 8.513 8.671 480,960 +0.08(+0.95%)
Jul 26, 2019 8.624 8.665 8.572 8.589 289,681 -0.02(-0.27%)
Jul 25, 2019 8.659 8.706 8.583 8.612 308,631 -0.05(-0.61%)
Jul 24, 2019 8.711 8.717 8.636 8.665 476,722 -0.05(-0.60%)
Jul 23, 2019 8.694 8.741 8.633 8.717 525,823 +0.02(+0.27%)
Jul 22, 2019 8.682 8.735 8.666 8.694 575,581 +0.01(+0.13%)
Jul 19, 2019 8.711 8.752 8.630 8.682 540,750 +0.03(+0.34%)
Jul 18, 2019 8.612 8.700 8.595 8.653 521,349 +0.04(+0.47%)
Jul 17, 2019 8.601 8.729 8.583 8.612 825,163 +0.01(+0.14%)
Jul 16, 2019 8.746 8.816 8.513 8.601 2,059,835 -0.09(-1.01%)
Jul 15, 2019 8.566 8.741 8.548 8.688 1,552,985 +0.25(+2.97%)
Jul 12, 2019 8.449 8.560 8.438 8.438 254,329 -0.02(-0.21%)
Jul 11, 2019 8.449 8.508 8.396 8.455 301,842 +0.00(+0.00%)
Jul 10, 2019 8.379 8.461 8.350 8.455 248,314 +0.08(+0.90%)
Jul 09, 2019 8.368 8.432 8.327 8.379 201,738 -0.07(-0.83%)
Jul 08, 2019 8.443 8.449 8.263 8.449 345,989 +0.08(+0.90%)
Jul 05, 2019 8.385 8.385 8.222 8.374 232,706 +0.00(+0.00%)
Jul 03, 2019 8.374 8.432 8.292 8.374 162,688 +0.02(+0.21%)
Jul 02, 2019 8.356 8.387 8.304 8.356 270,356 +0.01(+0.07%)
Jul 01, 2019 8.362 8.414 8.315 8.350 227,724 +0.06(+0.70%)
Jun 28, 2019 8.298 8.330 8.286 8.292 173,500 +0.01(+0.14%)
Jun 27, 2019 8.216 8.298 8.170 8.280 165,113 +0.09(+1.07%)
Jun 26, 2019 8.164 8.245 8.141 8.193 132,879 +0.03(+0.43%)
Jun 25, 2019 8.234 8.239 8.146 8.158 162,626 -0.07(-0.85%)
Jun 24, 2019 8.269 8.327 8.222 8.228 214,726 -0.06(-0.77%)
Jun 21, 2019 8.245 8.292 8.228 8.292 172,642 +0.02(+0.28%)
Jun 20, 2019 8.274 8.274 8.129 8.269 202,507 +0.05(+0.57%)
Jun 19, 2019 8.205 8.274 8.199 8.222 132,071 +0.02(+0.21%)
Jun 18, 2019 8.199 8.251 8.158 8.205 128,656 +0.02(+0.28%)
Jun 17, 2019 8.216 8.245 8.135 8.181 153,781 -0.03(-0.43%)
Jun 14, 2019 8.269 8.274 8.216 8.216 245,234 +0.01(+0.07%)
Jun 13, 2019 8.158 8.239 8.158 8.210 203,350 +0.06(+0.79%)
Jun 12, 2019 8.041 8.158 8.001 8.146 266,659 +0.10(+1.23%)
Jun 11, 2019 8.100 8.100 8.012 8.047 138,930 +0.00(+0.00%)
Jun 10, 2019 8.146 8.199 8.012 8.047 327,245 -0.08(-0.93%)
Jun 07, 2019 8.036 8.123 7.966 8.123 239,570 +0.10(+1.23%)
Jun 06, 2019 8.036 8.082 7.986 8.024 192,629 -0.02(-0.22%)
Jun 05, 2019 7.936 8.100 7.861 8.041 280,641 +0.13(+1.62%)
Jun 04, 2019 7.791 7.954 7.785 7.913 210,837 +0.16(+2.03%)
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.