Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

9.020 -0.020 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 14, 2024 9.060 9.110 8.930 9.020 437,251 -0.02(-0.22%)
Jun 13, 2024 9.136 9.136 9.030 9.040 594,111 -0.07(-0.74%)
Jun 12, 2024 9.117 9.145 9.045 9.107 315,372 +0.05(+0.53%)
Jun 11, 2024 9.021 9.112 8.983 9.059 361,247 -0.02(-0.21%)
Jun 10, 2024 8.916 9.093 8.916 9.078 520,666 +0.14(+1.61%)
Jun 07, 2024 8.868 8.959 8.841 8.935 309,406 +0.06(+0.65%)
Jun 06, 2024 8.791 8.944 8.781 8.877 307,912 +0.02(+0.22%)
Jun 05, 2024 8.848 8.896 8.726 8.858 477,796 +0.01(+0.11%)
Jun 04, 2024 8.896 8.925 8.829 8.848 506,436 -0.05(-0.54%)
Jun 03, 2024 8.954 8.992 8.877 8.896 456,325 -0.08(-0.85%)
May 31, 2024 8.906 8.973 8.820 8.973 363,288 +0.11(+1.30%)
May 30, 2024 8.896 8.925 8.839 8.858 257,018 -0.01(-0.11%)
May 29, 2024 8.772 8.872 8.657 8.868 387,998 -0.12(-1.38%)
May 28, 2024 9.088 9.146 8.954 8.992 324,063 -0.08(-0.84%)
May 24, 2024 8.963 9.088 8.935 9.069 184,701 +0.13(+1.50%)
May 23, 2024 9.078 9.136 8.925 8.935 240,975 -0.07(-0.74%)
May 22, 2024 9.097 9.097 8.954 9.002 270,382 -0.06(-0.63%)
May 21, 2024 9.145 9.164 9.011 9.059 302,552 -0.09(-0.94%)
May 20, 2024 9.050 9.289 9.050 9.145 613,577 +0.14(+1.60%)
May 17, 2024 8.801 9.002 8.772 9.002 241,442 +0.23(+2.62%)
May 16, 2024 8.781 8.820 8.714 8.772 506,542 +0.01(+0.11%)
May 15, 2024 8.954 8.980 8.758 8.762 374,123 -0.13(-1.51%)
May 14, 2024 8.896 8.925 8.829 8.896 382,008 +0.11(+1.20%)
May 13, 2024 8.858 8.858 8.767 8.791 448,948 -0.04(-0.43%)
May 10, 2024 8.781 8.882 8.781 8.829 366,464 +0.05(+0.55%)
May 09, 2024 8.705 8.805 8.705 8.781 300,676 +0.02(+0.22%)
May 08, 2024 8.772 8.801 8.686 8.762 313,652 -0.01(-0.11%)
May 07, 2024 8.954 9.002 8.734 8.772 724,447 -0.15(-1.72%)
May 06, 2024 8.839 8.959 8.820 8.925 418,182 +0.11(+1.30%)
May 03, 2024 8.954 9.011 8.791 8.810 552,372 -0.11(-1.18%)
May 02, 2024 8.781 9.088 8.714 8.916 425,505 -0.13(-1.48%)
May 01, 2024 9.011 9.107 8.992 9.050 251,861 +0.06(+0.64%)
Apr 30, 2024 9.050 9.136 8.983 8.992 137,960 -0.10(-1.05%)
Apr 29, 2024 9.155 9.212 9.059 9.088 278,973 -0.06(-0.63%)
Apr 26, 2024 9.030 9.222 9.030 9.145 187,291 +0.14(+1.60%)
Apr 25, 2024 9.126 9.126 8.992 9.002 115,010 -0.12(-1.36%)
Apr 24, 2024 9.193 9.228 9.088 9.126 145,309 -0.10(-1.04%)
Apr 23, 2024 9.145 9.313 9.069 9.222 260,954 +0.08(+0.84%)
Apr 22, 2024 9.107 9.222 9.011 9.145 324,977 +0.05(+0.53%)
Apr 19, 2024 8.762 9.270 8.762 9.097 922,462 +0.34(+3.94%)
Apr 18, 2024 8.724 8.781 8.676 8.753 152,193 +0.10(+1.11%)
Apr 17, 2024 8.619 8.714 8.590 8.657 146,908 +0.04(+0.44%)
Apr 16, 2024 8.532 8.628 8.504 8.619 143,454 +0.05(+0.56%)
Apr 15, 2024 8.724 8.810 8.552 8.571 244,816 -0.14(-1.65%)
Apr 12, 2024 8.810 8.820 8.599 8.714 450,119 -0.12(-1.41%)
Apr 11, 2024 8.858 8.868 8.743 8.839 304,415 -0.02(-0.22%)
Apr 10, 2024 8.810 8.886 8.801 8.858 201,348 -0.03(-0.32%)
Apr 09, 2024 8.858 8.887 8.810 8.887 202,499 +0.00(+0.00%)
Apr 08, 2024 8.887 8.906 8.829 8.887 187,649 +0.03(+0.32%)
Apr 05, 2024 8.781 8.877 8.752 8.858 197,921 +0.08(+0.87%)
Apr 04, 2024 8.992 9.047 8.772 8.781 349,474 -0.15(-1.71%)
Apr 03, 2024 8.896 8.954 8.839 8.935 273,276 +0.09(+0.97%)
Apr 02, 2024 8.963 9.059 8.829 8.848 314,234 -0.10(-1.07%)
Apr 01, 2024 9.097 9.174 8.916 8.944 376,064 -0.13(-1.48%)
Mar 28, 2024 9.011 9.069 9.069 9.078 568,362 +0.15(+1.72%)
Mar 27, 2024 8.801 8.963 8.801 8.925 379,513 +0.20(+2.31%)
Mar 26, 2024 8.714 8.848 8.714 8.724 302,832 -0.01(-0.11%)
Mar 25, 2024 8.791 8.858 8.676 8.734 440,770 -0.10(-1.08%)
Mar 22, 2024 8.983 8.983 8.734 8.829 275,953 +0.01(+0.11%)
Mar 21, 2024 8.791 8.925 8.743 8.820 293,868 +0.06(+0.66%)
Mar 20, 2024 8.762 8.829 8.647 8.762 361,698 -0.07(-0.76%)
Mar 19, 2024 8.628 8.868 8.561 8.829 420,489 +0.20(+2.33%)
Mar 18, 2024 8.724 8.848 8.609 8.628 524,427 -0.08(-0.88%)
Mar 15, 2024 8.734 8.858 8.695 8.705 475,052 -0.03(-0.33%)
Mar 14, 2024 8.963 8.983 8.734 8.734 512,767 -0.22(-2.46%)
Mar 13, 2024 9.097 9.121 8.954 8.954 369,367 -0.51(-5.36%)
Mar 12, 2024 9.442 9.567 9.356 9.461 671,094 +0.09(+0.92%)
Mar 11, 2024 9.490 9.662 9.356 9.375 778,898 -0.04(-0.41%)
Mar 08, 2024 9.126 9.471 9.126 9.413 917,382 +0.29(+3.15%)
Mar 07, 2024 9.490 9.576 8.810 9.126 2,507,939 -1.28(-12.33%)
Mar 06, 2024 10.44 10.54 10.35 10.41 293,558 +0.06(+0.56%)
Mar 05, 2024 10.28 10.43 10.28 10.35 180,136 +0.02(+0.18%)
Mar 04, 2024 10.23 10.43 10.23 10.33 204,960 -0.04(-0.37%)
Mar 01, 2024 10.28 10.39 10.18 10.37 199,249 +0.05(+0.46%)
Feb 29, 2024 10.39 10.40 10.18 10.32 258,810 +0.03(+0.28%)
Feb 28, 2024 10.54 10.55 10.28 10.29 150,629 -0.27(-2.54%)
Feb 27, 2024 10.43 10.57 10.42 10.56 132,669 +0.11(+1.01%)
Feb 26, 2024 10.55 10.61 10.42 10.46 120,539 -0.10(-0.91%)
Feb 23, 2024 10.50 10.70 10.50 10.55 129,651 +0.01(+0.09%)
Feb 22, 2024 10.51 10.60 10.45 10.54 142,967 +0.02(+0.18%)
Feb 21, 2024 10.51 10.56 10.43 10.52 157,092 +0.07(+0.64%)
Feb 20, 2024 10.34 10.50 10.34 10.46 212,590 -0.04(-0.36%)
Feb 16, 2024 10.48 10.60 10.37 10.50 144,772 +0.02(+0.18%)
Feb 15, 2024 10.24 10.48 10.24 10.48 87,034 +0.30(+2.92%)
Feb 14, 2024 10.25 10.40 10.15 10.18 225,531 -0.04(-0.37%)
Feb 13, 2024 10.31 10.42 10.18 10.22 161,664 -0.24(-2.29%)
Feb 12, 2024 10.41 10.52 10.33 10.46 207,511 +0.07(+0.64%)
Feb 09, 2024 10.43 10.47 10.32 10.39 131,726 -0.04(-0.37%)
Feb 08, 2024 10.44 10.51 10.38 10.43 149,857 -0.05(-0.46%)
Feb 07, 2024 10.58 10.62 10.39 10.48 145,285 -0.12(-1.17%)
Feb 06, 2024 10.59 10.65 10.51 10.60 151,219 +0.02(+0.18%)
Feb 05, 2024 10.63 10.63 10.43 10.58 213,678 -0.09(-0.81%)
Feb 02, 2024 10.69 10.71 10.56 10.67 197,346 -0.06(-0.54%)
Feb 01, 2024 10.90 10.93 10.53 10.73 242,048 -0.01(-0.09%)
Jan 31, 2024 11.01 11.09 10.72 10.73 177,149 -0.24(-2.18%)
Jan 30, 2024 10.96 11.05 10.91 10.97 144,156 +0.00(+0.00%)
Jan 29, 2024 11.01 11.02 10.87 10.97 164,766 -0.02(-0.17%)
Jan 26, 2024 10.85 11.01 10.84 10.99 284,176 +0.13(+1.23%)
Jan 25, 2024 10.84 10.92 10.74 10.86 149,881 +0.09(+0.80%)
Jan 24, 2024 10.96 11.01 10.77 10.77 234,822 -0.13(-1.23%)
Jan 23, 2024 10.88 11.00 10.88 10.91 302,763 +0.08(+0.71%)
Jan 22, 2024 10.62 10.90 10.62 10.83 440,561 +0.40(+3.86%)
Jan 19, 2024 10.45 10.49 10.34 10.43 145,727 -0.06(-0.55%)
Jan 18, 2024 10.63 10.63 10.32 10.49 193,827 -0.01(-0.09%)
Jan 17, 2024 10.51 10.58 10.38 10.50 217,717 -0.11(-0.99%)
Jan 16, 2024 10.70 10.70 10.53 10.60 257,513 -0.10(-0.90%)
Jan 12, 2024 10.68 10.77 10.64 10.70 160,324 +0.04(+0.36%)
Jan 11, 2024 10.82 10.82 10.54 10.66 190,651 -0.13(-1.24%)
Jan 10, 2024 10.78 10.91 10.78 10.79 174,528 +0.01(+0.09%)
Jan 09, 2024 10.87 10.94 10.77 10.78 194,681 -0.16(-1.49%)
Jan 08, 2024 10.75 11.05 10.73 10.95 337,268 +0.14(+1.33%)
Jan 05, 2024 10.64 10.89 10.61 10.80 220,799 +0.09(+0.80%)
Jan 04, 2024 10.56 10.81 10.55 10.72 252,523 +0.18(+1.73%)
Jan 03, 2024 10.50 10.58 10.34 10.53 232,085 -0.05(-0.45%)
Jan 02, 2024 10.45 10.64 10.44 10.58 401,914 +0.18(+1.75%)
Dec 29, 2023 10.55 10.64 10.36 10.40 482,678 -0.12(-1.18%)
Dec 28, 2023 10.41 10.60 10.41 10.52 411,065 +0.00(+0.00%)
Dec 27, 2023 10.41 10.67 10.36 10.52 385,872 +0.13(+1.29%)
Dec 26, 2023 10.18 10.39 10.02 10.39 644,092 +0.25(+2.46%)
Dec 22, 2023 10.15 10.22 10.08 10.14 336,901 -0.01(-0.09%)
Dec 21, 2023 10.12 10.19 10.06 10.15 278,421 +0.07(+0.66%)
Dec 20, 2023 10.16 10.23 10.07 10.08 326,847 -0.07(-0.66%)
Dec 19, 2023 10.01 10.17 10.01 10.15 305,047 +0.13(+1.34%)
Dec 18, 2023 10.06 10.07 9.988 10.02 291,470 -0.06(-0.57%)
Dec 15, 2023 9.921 10.07 9.854 10.07 570,078 +0.07(+0.67%)
Dec 14, 2023 10.01 10.10 9.892 10.01 492,919 +0.06(+0.58%)
Dec 13, 2023 9.885 10.03 9.701 9.950 675,527 +0.02(+0.19%)
Dec 12, 2023 9.867 10.01 9.802 9.931 407,326 +0.04(+0.37%)
Dec 11, 2023 9.987 10.09 9.848 9.894 375,579 -0.08(-0.83%)
Dec 08, 2023 9.941 9.996 9.904 9.977 411,307 +0.08(+0.84%)
Dec 07, 2023 9.821 9.968 9.701 9.894 490,734 +0.21(+2.19%)
Dec 06, 2023 9.728 9.787 9.664 9.682 196,026 +0.01(+0.10%)
Dec 05, 2023 9.682 9.747 9.599 9.673 166,158 +0.00(+0.00%)
Dec 04, 2023 9.728 9.810 9.664 9.673 384,239 -0.04(-0.38%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.