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 (%)
Sep 30, 2014 5.520 5.590 5.309 5.324 166,458 -0.17(-3.12%)
Sep 29, 2014 5.458 5.495 5.440 5.495 22,413 +0.03(+0.53%)
Sep 26, 2014 5.345 5.466 5.345 5.466 23,321 +0.11(+1.97%)
Sep 25, 2014 5.356 5.404 5.316 5.360 37,321 -0.03(-0.61%)
Sep 24, 2014 5.338 5.455 5.338 5.393 39,072 +0.05(+0.96%)
Sep 23, 2014 5.371 5.422 5.287 5.342 57,286 -0.07(-1.28%)
Sep 22, 2014 5.480 5.484 5.316 5.411 31,870 -0.02(-0.40%)
Sep 19, 2014 5.482 5.531 5.429 5.433 33,256 -0.03(-0.53%)
Sep 18, 2014 5.466 5.495 5.451 5.462 24,658 +0.03(+0.54%)
Sep 17, 2014 5.582 5.597 5.433 5.433 36,382 -0.13(-2.29%)
Sep 16, 2014 5.608 5.608 5.530 5.560 30,910 -0.05(-0.84%)
Sep 15, 2014 5.546 5.608 5.520 5.608 91,086 +0.05(+0.98%)
Sep 12, 2014 5.557 5.571 5.520 5.553 20,056 +0.07(+1.20%)
Sep 11, 2014 5.506 5.575 5.488 5.488 24,043 -0.05(-0.86%)
Sep 10, 2014 5.548 5.548 5.520 5.535 3,510 -0.04(-0.65%)
Sep 09, 2014 5.593 5.593 5.502 5.571 17,009 +0.01(+0.26%)
Sep 08, 2014 5.575 5.606 5.557 5.557 6,029 -0.02(-0.33%)
Sep 05, 2014 5.575 5.641 5.575 5.575 12,292 -0.00(-0.07%)
Sep 04, 2014 5.615 5.625 5.575 5.579 63,469 -0.08(-1.35%)
Sep 03, 2014 5.608 5.655 5.575 5.655 29,562 +0.04(+0.71%)
Sep 02, 2014 5.637 5.655 5.597 5.615 28,171 -0.04(-0.71%)
Aug 29, 2014 5.546 5.655 5.655 5.655 40,342 +0.05(+0.84%)
Aug 28, 2014 5.571 5.608 5.498 5.608 76,887 +0.03(+0.52%)
Aug 27, 2014 5.586 5.626 5.531 5.579 66,806 -0.07(-1.16%)
Aug 26, 2014 5.619 5.664 5.618 5.644 41,069 +0.01(+0.13%)
Aug 25, 2014 5.666 5.692 5.615 5.637 31,832 -0.03(-0.51%)
Aug 22, 2014 5.637 5.684 5.611 5.666 16,771 -0.05(-0.83%)
Aug 21, 2014 5.641 5.713 5.608 5.713 29,011 +0.07(+1.23%)
Aug 20, 2014 5.600 5.684 5.600 5.644 18,999 -0.00(-0.06%)
Aug 19, 2014 5.593 5.706 5.590 5.648 102,127 +0.02(+0.32%)
Aug 18, 2014 5.652 5.677 5.575 5.630 11,243 -0.02(-0.32%)
Aug 15, 2014 5.560 5.677 5.633 5.648 24,425 +0.01(+0.26%)
Aug 14, 2014 5.571 5.633 5.568 5.633 61,740 +0.06(+1.05%)
Aug 13, 2014 5.557 5.597 5.542 5.575 26,401 +0.03(+0.59%)
Aug 12, 2014 5.480 5.542 5.466 5.542 28,305 +0.04(+0.73%)
Aug 11, 2014 5.575 5.575 5.488 5.502 16,809 -0.02(-0.33%)
Aug 08, 2014 5.466 5.557 5.466 5.520 34,609 +0.02(+0.33%)
Aug 07, 2014 5.539 5.557 5.491 5.502 20,212 +0.02(+0.33%)
Aug 06, 2014 5.473 5.557 5.466 5.484 40,213 -0.03(-0.53%)
Aug 05, 2014 5.520 5.575 5.502 5.513 41,256 -0.09(-1.56%)
Aug 04, 2014 5.706 5.706 5.557 5.600 29,960 -0.01(-0.26%)
Aug 01, 2014 5.539 5.644 5.524 5.615 79,008 +0.07(+1.18%)
Jul 31, 2014 5.627 5.681 5.539 5.549 117,935 -0.12(-2.06%)
Jul 30, 2014 5.652 5.699 5.593 5.666 52,758 +0.00(+0.00%)
Jul 29, 2014 5.652 5.717 5.568 5.666 73,758 +0.01(+0.26%)
Jul 28, 2014 5.644 5.713 5.644 5.652 51,287 -0.03(-0.45%)
Jul 25, 2014 5.670 5.684 5.604 5.677 81,854 +0.06(+1.04%)
Jul 24, 2014 5.659 5.735 5.579 5.619 90,200 -0.07(-1.15%)
Jul 23, 2014 5.641 5.712 5.590 5.684 60,514 +0.02(+0.32%)
Jul 22, 2014 5.626 5.699 5.626 5.666 89,829 +0.01(+0.26%)
Jul 21, 2014 5.652 5.681 5.611 5.652 41,794 +0.01(+0.13%)
Jul 18, 2014 5.611 5.688 5.611 5.644 66,291 +0.01(+0.26%)
Jul 17, 2014 5.615 5.673 5.615 5.630 28,747 -0.01(-0.19%)
Jul 16, 2014 5.772 5.794 5.619 5.641 66,227 -0.14(-2.46%)
Jul 15, 2014 5.757 5.852 5.659 5.783 38,405 +0.07(+1.15%)
Jul 14, 2014 5.815 5.830 5.568 5.717 172,326 -0.05(-0.95%)
Jul 11, 2014 5.768 5.836 5.703 5.772 84,637 -0.03(-0.56%)
Jul 10, 2014 5.815 5.815 5.739 5.805 61,611 -0.01(-0.19%)
Jul 09, 2014 5.841 5.874 5.801 5.815 78,734 -0.08(-1.36%)
Jul 08, 2014 5.826 5.896 5.743 5.896 94,245 +0.03(+0.50%)
Jul 07, 2014 5.834 5.899 5.830 5.866 62,470 -0.04(-0.62%)
Jul 03, 2014 5.830 5.903 5.903 5.903 52,418 +0.04(+0.62%)
Jul 02, 2014 5.896 5.903 5.750 5.866 82,057 +0.01(+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.