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 )

9.220 -0.170 (-1.81%)
Streaming Delayed Price Updated: 11:06 AM EDT, May 29, 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 (%)
May 31, 2016 4.498 4.498 4.440 4.469 166,338 -0.02(-0.37%)
May 27, 2016 4.445 4.486 4.486 4.486 165,699 +0.01(+0.19%)
May 26, 2016 4.366 4.486 4.366 4.478 338,615 +0.12(+2.76%)
May 25, 2016 4.265 4.406 4.265 4.358 506,574 +0.13(+3.13%)
May 24, 2016 4.394 4.453 4.149 4.225 503,197 -0.12(-2.68%)
May 23, 2016 4.269 4.398 4.245 4.341 426,699 +0.13(+3.14%)
May 20, 2016 4.197 4.229 4.173 4.209 450,482 +0.04(+1.06%)
May 19, 2016 4.213 4.253 4.159 4.165 269,747 -0.02(-0.48%)
May 18, 2016 4.185 4.265 4.161 4.185 153,836 +0.03(+0.67%)
May 17, 2016 4.125 4.185 4.105 4.157 259,440 +0.03(+0.68%)
May 16, 2016 4.097 4.169 4.089 4.129 135,418 +0.04(+0.88%)
May 13, 2016 4.137 4.145 4.061 4.093 137,516 -0.02(-0.58%)
May 12, 2016 4.149 4.177 4.045 4.117 182,807 +0.00(+0.10%)
May 11, 2016 4.169 4.205 4.101 4.113 308,066 -0.06(-1.35%)
May 10, 2016 4.289 4.289 4.129 4.169 190,139 -0.05(-1.14%)
May 09, 2016 4.285 4.305 4.209 4.217 80,247 -0.03(-0.75%)
May 06, 2016 4.241 4.313 4.241 4.249 28,367 +0.01(+0.28%)
May 05, 2016 4.309 4.325 4.221 4.237 70,994 -0.03(-0.75%)
May 04, 2016 4.241 4.325 4.241 4.269 100,390 +0.05(+1.14%)
May 03, 2016 4.237 4.328 4.221 4.221 66,085 -0.04(-0.85%)
May 02, 2016 4.281 4.333 4.233 4.257 91,105 +0.02(+0.47%)
Apr 29, 2016 4.233 4.333 4.233 4.237 80,049 -0.01(-0.28%)
Apr 28, 2016 4.269 4.341 4.233 4.249 173,922 +0.00(+0.00%)
Apr 27, 2016 4.217 4.341 4.189 4.249 102,238 +0.04(+1.05%)
Apr 26, 2016 4.221 4.265 4.205 4.205 52,143 -0.02(-0.38%)
Apr 25, 2016 4.229 4.285 4.209 4.221 89,631 -0.01(-0.28%)
Apr 22, 2016 4.197 4.247 4.189 4.233 191,798 +0.05(+1.25%)
Apr 21, 2016 4.149 4.225 4.109 4.181 152,696 +0.08(+1.95%)
Apr 20, 2016 4.145 4.149 4.089 4.101 98,684 -0.01(-0.29%)
Apr 19, 2016 4.145 4.160 4.113 4.113 70,266 +0.00(+0.10%)
Apr 18, 2016 4.161 4.201 4.109 4.109 80,808 -0.03(-0.68%)
Apr 15, 2016 4.137 4.189 4.073 4.137 94,301 +0.03(+0.78%)
Apr 14, 2016 4.157 4.157 4.049 4.105 92,213 -0.02(-0.49%)
Apr 13, 2016 4.205 4.205 4.117 4.125 105,955 -0.06(-1.34%)
Apr 12, 2016 4.129 4.217 4.109 4.181 153,489 +0.04(+0.97%)
Apr 11, 2016 4.117 4.173 4.117 4.141 79,880 +0.03(+0.78%)
Apr 08, 2016 4.141 4.213 4.053 4.109 78,907 -0.01(-0.29%)
Apr 07, 2016 4.173 4.221 4.101 4.121 66,197 -0.04(-0.96%)
Apr 06, 2016 4.145 4.225 4.069 4.161 53,986 +0.04(+0.97%)
Apr 05, 2016 4.161 4.217 4.117 4.121 65,065 -0.04(-0.87%)
Apr 04, 2016 4.261 4.261 4.133 4.157 137,234 -0.10(-2.35%)
Apr 01, 2016 4.217 4.337 4.169 4.257 69,073 +0.05(+1.14%)
Mar 31, 2016 4.245 4.285 4.189 4.209 98,277 -0.01(-0.28%)
Mar 30, 2016 4.257 4.317 4.129 4.221 129,888 -0.03(-0.75%)
Mar 29, 2016 4.209 4.261 4.165 4.253 118,166 +0.07(+1.73%)
Mar 28, 2016 4.247 4.247 4.177 4.181 171,791 -0.03(-0.74%)
Mar 24, 2016 4.193 4.212 4.212 4.212 111,742 +0.00(+0.00%)
Mar 23, 2016 4.239 4.270 4.193 4.212 80,642 -0.00(-0.09%)
Mar 22, 2016 4.239 4.306 4.189 4.216 89,620 -0.03(-0.64%)
Mar 21, 2016 4.235 4.293 4.181 4.243 156,874 +0.01(+0.27%)
Mar 18, 2016 4.154 4.301 4.154 4.231 664,307 +0.12(+3.02%)
Mar 17, 2016 4.018 4.127 4.018 4.107 227,860 +0.11(+2.81%)
Mar 16, 2016 3.929 4.069 3.929 3.995 239,324 +0.07(+1.68%)
Mar 15, 2016 3.933 3.964 3.856 3.929 166,394 +0.06(+1.60%)
Mar 14, 2016 3.906 3.953 3.863 3.867 252,524 -0.03(-0.80%)
Mar 11, 2016 3.875 3.906 3.817 3.898 239,664 +0.04(+1.11%)
Mar 10, 2016 3.906 3.906 3.801 3.856 90,748 -0.00(-0.10%)
Mar 09, 2016 3.894 3.937 3.860 3.860 48,260 -0.01(-0.20%)
Mar 08, 2016 3.918 3.918 3.821 3.867 97,489 -0.03(-0.80%)
Mar 07, 2016 3.887 3.956 3.887 3.898 126,193 +0.03(+0.90%)
Mar 04, 2016 3.914 3.964 3.832 3.863 420,008 -0.04(-1.09%)
Mar 03, 2016 3.918 3.918 3.809 3.906 77,434 -0.01(-0.30%)
Mar 02, 2016 3.879 3.953 3.739 3.918 477,324 +0.02(+0.60%)
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.