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 (%)
Mar 31, 2017 6.022 6.061 5.949 6.040 375,819 +0.03(+0.43%)
Mar 30, 2017 5.996 6.053 5.966 6.014 213,549 +0.03(+0.43%)
Mar 29, 2017 5.918 6.031 5.864 5.988 249,700 +0.09(+1.47%)
Mar 28, 2017 5.922 5.935 5.897 5.901 226,324 -0.01(-0.14%)
Mar 27, 2017 5.893 5.939 5.846 5.909 284,938 +0.01(+0.14%)
Mar 24, 2017 5.935 5.935 5.846 5.901 147,379 -0.01(-0.21%)
Mar 23, 2017 5.901 5.918 5.867 5.914 194,768 +0.05(+0.79%)
Mar 22, 2017 5.867 5.880 5.812 5.867 228,947 +0.03(+0.51%)
Mar 21, 2017 5.952 5.952 5.808 5.838 181,603 -0.08(-1.28%)
Mar 20, 2017 5.909 5.951 5.867 5.914 540,831 +0.01(+0.14%)
Mar 17, 2017 5.846 5.905 5.825 5.905 290,768 +0.08(+1.38%)
Mar 16, 2017 5.829 5.855 5.779 5.825 315,170 +0.03(+0.51%)
Mar 15, 2017 5.698 5.850 5.669 5.795 779,741 +0.11(+2.01%)
Mar 14, 2017 5.542 5.686 5.513 5.681 476,747 +0.08(+1.43%)
Mar 13, 2017 5.593 5.615 5.551 5.601 101,932 +0.05(+0.91%)
Mar 10, 2017 5.534 5.572 5.479 5.551 230,247 +0.01(+0.15%)
Mar 09, 2017 5.635 5.681 5.525 5.542 294,443 -0.10(-1.72%)
Mar 08, 2017 5.559 5.669 5.551 5.639 247,637 +0.08(+1.44%)
Mar 07, 2017 5.618 5.628 5.508 5.559 226,957 -0.06(-1.13%)
Mar 06, 2017 5.597 5.639 5.534 5.622 244,303 +0.02(+0.30%)
Mar 03, 2017 5.606 5.639 5.504 5.606 288,011 -0.00(-0.08%)
Mar 02, 2017 5.639 5.639 5.559 5.610 155,057 +0.01(+0.23%)
Mar 01, 2017 5.576 5.656 5.521 5.597 390,469 +0.08(+1.38%)
Feb 28, 2017 5.555 5.580 5.487 5.521 261,178 -0.03(-0.46%)
Feb 27, 2017 5.593 5.606 5.530 5.546 259,991 -0.05(-0.90%)
Feb 24, 2017 5.665 5.681 5.534 5.597 302,403 -0.03(-0.53%)
Feb 23, 2017 5.635 5.656 5.618 5.627 211,115 +0.01(+0.23%)
Feb 22, 2017 5.635 5.635 5.606 5.614 147,786 +0.00(+0.08%)
Feb 21, 2017 5.627 5.656 5.555 5.610 317,250 +0.06(+1.14%)
Feb 17, 2017 5.546 5.546 5.546 0 +0.00(+0.08%)
Feb 16, 2017 5.559 5.572 5.445 5.542 219,854 -0.02(-0.38%)
Feb 15, 2017 5.572 5.572 5.530 5.563 155,704 +0.03(+0.53%)
Feb 14, 2017 5.563 5.589 5.500 5.534 173,846 +0.03(+0.61%)
Feb 13, 2017 5.656 5.677 5.487 5.500 365,608 -0.16(-2.76%)
Feb 10, 2017 5.644 5.694 5.593 5.656 236,274 +0.03(+0.53%)
Feb 09, 2017 5.618 5.646 5.576 5.627 153,901 +0.03(+0.45%)
Feb 08, 2017 5.572 5.606 5.530 5.601 133,261 +0.05(+0.84%)
Feb 07, 2017 5.508 5.576 5.508 5.555 143,759 +0.08(+1.54%)
Feb 06, 2017 5.454 5.479 5.441 5.470 210,034 +0.01(+0.23%)
Feb 03, 2017 5.487 5.500 5.416 5.458 180,425 -0.02(-0.39%)
Feb 02, 2017 5.466 5.504 5.437 5.479 240,662 +0.00(+0.08%)
Feb 01, 2017 5.496 5.592 5.390 5.475 155,936 +0.01(+0.23%)
Jan 31, 2017 5.466 5.487 5.399 5.462 222,579 -0.01(-0.15%)
Jan 30, 2017 5.593 5.610 5.390 5.470 532,499 -0.14(-2.48%)
Jan 27, 2017 5.639 5.673 5.576 5.610 299,027 +0.00(+0.08%)
Jan 26, 2017 5.707 5.707 5.572 5.606 278,053 -0.07(-1.19%)
Jan 25, 2017 5.698 5.707 5.644 5.673 257,568 +0.02(+0.37%)
Jan 24, 2017 5.631 5.656 5.589 5.652 354,080 +0.09(+1.59%)
Jan 23, 2017 5.521 5.563 5.495 5.563 401,846 +0.09(+1.62%)
Jan 20, 2017 5.496 5.517 5.445 5.475 197,530 -0.01(-0.15%)
Jan 19, 2017 5.487 5.487 5.432 5.483 240,851 -0.00(-0.08%)
Jan 18, 2017 5.378 5.521 5.365 5.487 673,453 +0.11(+2.04%)
Jan 17, 2017 5.310 5.496 5.256 5.378 997,255 +0.18(+3.41%)
Jan 13, 2017 5.200 5.200 5.200 0 +0.01(+0.16%)
Jan 12, 2017 5.213 5.213 5.158 5.192 105,211 -0.06(-1.20%)
Jan 11, 2017 5.259 5.285 5.217 5.255 102,925 +0.05(+0.89%)
Jan 10, 2017 5.259 5.272 5.188 5.209 86,007 -0.03(-0.48%)
Jan 09, 2017 5.285 5.318 5.226 5.234 94,425 -0.05(-0.88%)
Jan 06, 2017 5.306 5.323 5.264 5.280 133,671 -0.06(-1.18%)
Jan 05, 2017 5.365 5.365 5.251 5.344 131,785 +0.00(+0.00%)
Jan 04, 2017 5.183 5.344 5.171 5.344 328,162 +0.21(+4.11%)
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.