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 )

8.750 -0.270 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2016 4.972 4.972 4.972 0 -0.01(-0.17%)
Dec 29, 2016 5.010 5.010 4.922 4.981 336,724 +0.02(+0.43%)
Dec 28, 2016 5.188 5.188 4.951 4.960 382,377 -0.19(-3.77%)
Dec 27, 2016 5.200 5.200 5.150 5.154 168,054 -0.00(-0.08%)
Dec 23, 2016 5.158 5.158 5.158 0 -0.01(-0.16%)
Dec 22, 2016 5.158 5.236 5.150 5.167 168,940 -0.01(-0.24%)
Dec 21, 2016 5.331 5.348 5.158 5.179 265,755 -0.15(-2.85%)
Dec 20, 2016 5.209 5.331 5.188 5.331 242,162 +0.18(+3.44%)
Dec 19, 2016 5.175 5.234 5.150 5.154 370,969 -0.03(-0.65%)
Dec 16, 2016 5.293 5.306 5.179 5.188 165,912 -0.10(-1.84%)
Dec 15, 2016 5.272 5.331 5.154 5.285 537,190 +0.05(+0.97%)
Dec 14, 2016 5.154 5.247 5.078 5.234 371,507 +0.11(+2.14%)
Dec 13, 2016 5.280 5.289 5.095 5.124 347,309 -0.11(-2.10%)
Dec 12, 2016 5.382 5.403 5.230 5.234 410,038 -0.21(-3.80%)
Dec 09, 2016 5.492 5.530 5.403 5.441 212,702 -0.04(-0.77%)
Dec 08, 2016 5.504 5.504 5.424 5.483 166,917 +0.00(+0.08%)
Dec 07, 2016 5.437 5.529 5.411 5.479 244,043 +0.02(+0.31%)
Dec 06, 2016 5.369 5.475 5.369 5.462 435,013 +0.14(+2.62%)
Dec 05, 2016 5.318 5.352 5.293 5.323 333,391 +0.02(+0.32%)
Dec 02, 2016 5.310 5.346 5.226 5.306 193,095 +0.01(+0.24%)
Dec 01, 2016 5.230 5.314 5.213 5.293 572,087 +0.09(+1.79%)
Nov 30, 2016 5.175 5.200 5.145 5.200 403,734 +0.05(+1.07%)
Nov 29, 2016 5.103 5.150 5.069 5.145 362,002 +0.08(+1.58%)
Nov 28, 2016 5.095 5.146 4.998 5.065 375,703 +0.05(+1.01%)
Nov 25, 2016 5.035 5.121 4.982 5.015 218,459 +0.01(+0.16%)
Nov 23, 2016 5.006 5.006 5.006 0 -0.01(-0.16%)
Nov 22, 2016 5.142 5.174 4.998 5.015 362,879 -0.11(-2.16%)
Nov 21, 2016 5.101 5.125 5.064 5.125 251,675 +0.04(+0.72%)
Nov 18, 2016 5.072 5.088 5.019 5.088 417,697 +0.07(+1.39%)
Nov 17, 2016 4.990 5.023 4.957 5.019 313,864 +0.02(+0.41%)
Nov 16, 2016 5.002 5.039 4.984 4.998 469,839 +0.03(+0.66%)
Nov 15, 2016 4.916 5.006 4.896 4.965 570,499 +0.05(+1.00%)
Nov 14, 2016 4.855 4.916 4.785 4.916 609,558 +0.06(+1.18%)
Nov 11, 2016 4.683 4.866 4.675 4.859 606,165 +0.15(+3.13%)
Nov 10, 2016 4.584 4.740 4.556 4.711 696,148 +0.13(+2.77%)
Nov 09, 2016 4.576 4.629 4.507 4.584 228,254 -0.00(-0.09%)
Nov 08, 2016 4.486 4.711 4.453 4.588 637,264 +0.23(+5.36%)
Nov 07, 2016 4.449 4.507 4.347 4.355 212,459 -0.07(-1.48%)
Nov 04, 2016 4.240 4.478 4.240 4.421 404,618 +0.15(+3.45%)
Nov 03, 2016 4.314 4.334 4.199 4.273 235,570 -0.01(-0.29%)
Nov 02, 2016 4.294 4.334 4.257 4.285 251,692 -0.02(-0.48%)
Nov 01, 2016 4.425 4.453 4.298 4.306 242,055 -0.08(-1.87%)
Oct 31, 2016 4.461 4.461 4.384 4.388 161,001 -0.09(-2.01%)
Oct 28, 2016 4.445 4.490 4.404 4.478 190,011 +0.00(+0.09%)
Oct 27, 2016 4.511 4.523 4.461 4.474 84,635 -0.01(-0.18%)
Oct 26, 2016 4.507 4.568 4.470 4.482 149,841 -0.02(-0.55%)
Oct 25, 2016 4.482 4.528 4.455 4.507 110,567 -0.00(-0.09%)
Oct 24, 2016 4.486 4.519 4.464 4.511 113,276 +0.05(+1.01%)
Oct 21, 2016 4.490 4.507 4.441 4.466 188,568 -0.00(-0.09%)
Oct 20, 2016 4.490 4.523 4.445 4.470 250,535 +0.01(+0.18%)
Oct 19, 2016 4.470 4.490 4.433 4.461 107,074 +0.03(+0.65%)
Oct 18, 2016 4.396 4.461 4.343 4.433 198,161 +0.02(+0.46%)
Oct 17, 2016 4.523 4.568 4.396 4.412 328,687 -0.11(-2.53%)
Oct 14, 2016 4.482 4.584 4.482 4.527 323,603 +0.08(+1.84%)
Oct 13, 2016 4.396 4.478 4.375 4.445 260,652 +0.02(+0.37%)
Oct 12, 2016 4.445 4.477 4.400 4.429 111,634 -0.02(-0.37%)
Oct 11, 2016 4.507 4.507 4.445 4.445 204,551 -0.05(-1.00%)
Oct 10, 2016 4.507 4.507 4.466 4.490 257,443 +0.00(+0.00%)
Oct 07, 2016 4.478 4.543 4.461 4.490 217,637 +0.04(+0.83%)
Oct 06, 2016 4.445 4.507 4.445 4.453 139,643 +0.00(+0.09%)
Oct 05, 2016 4.507 4.562 4.445 4.449 311,923 -0.07(-1.45%)
Oct 04, 2016 4.543 4.601 4.500 4.515 288,725 +0.02(+0.46%)
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.