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 )

8.820 +0.070 (+0.80%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 18, 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, 2020 3.610 3.865 3.459 3.483 604,338 -0.12(-3.20%)
Mar 30, 2020 4.077 4.350 3.531 3.598 1,039,566 -0.44(-10.96%)
Mar 27, 2020 3.810 4.526 3.780 4.041 927,883 +0.05(+1.22%)
Mar 26, 2020 3.459 4.799 3.440 3.992 1,205,183 +0.72(+21.85%)
Mar 25, 2020 3.022 3.871 2.973 3.276 1,011,005 +0.34(+11.57%)
Mar 24, 2020 3.125 3.774 2.912 2.937 1,029,183 +0.28(+10.50%)
Mar 23, 2020 3.246 3.337 2.658 2.658 1,155,184 -0.55(-17.20%)
Mar 20, 2020 5.000 5.000 2.870 3.210 1,836,648 -1.62(-33.54%)
Mar 19, 2020 1.972 4.994 1.699 4.830 3,493,898 +3.07(+174.48%)
Mar 18, 2020 3.028 3.173 1.760 1.760 2,594,237 -1.47(-45.49%)
Mar 17, 2020 4.229 4.247 3.189 3.228 1,560,669 -0.98(-23.34%)
Mar 16, 2020 3.950 4.429 3.616 4.211 1,286,092 -1.00(-19.21%)
Mar 13, 2020 5.200 5.528 5.056 5.212 801,308 +0.30(+6.05%)
Mar 12, 2020 5.594 5.594 4.270 4.915 1,245,527 -1.26(-20.41%)
Mar 11, 2020 6.402 6.425 6.100 6.175 714,887 -0.41(-6.18%)
Mar 10, 2020 6.518 6.628 6.274 6.582 731,374 +0.23(+3.66%)
Mar 09, 2020 6.855 6.971 6.350 6.350 1,027,249 -0.99(-13.53%)
Mar 06, 2020 7.320 7.453 7.140 7.343 647,401 -0.13(-1.79%)
Mar 05, 2020 7.697 7.726 7.279 7.477 1,052,344 +0.24(+3.29%)
Mar 04, 2020 7.128 7.273 7.128 7.238 333,977 +0.16(+2.22%)
Mar 03, 2020 7.186 7.297 7.053 7.082 488,045 -0.04(-0.57%)
Mar 02, 2020 6.977 7.320 6.971 7.122 821,401 +0.13(+1.83%)
Feb 28, 2020 7.018 7.064 6.710 6.994 1,288,261 -0.20(-2.82%)
Feb 27, 2020 7.552 7.552 7.070 7.198 753,398 -0.37(-4.91%)
Feb 26, 2020 7.471 7.744 7.465 7.570 542,601 +0.13(+1.80%)
Feb 25, 2020 8.034 8.098 7.164 7.436 1,472,436 -0.59(-7.31%)
Feb 24, 2020 8.092 8.151 7.970 8.023 584,151 -0.17(-2.13%)
Feb 21, 2020 8.168 8.226 8.168 8.197 366,992 +0.02(+0.28%)
Feb 20, 2020 8.220 8.244 8.168 8.174 247,010 -0.05(-0.64%)
Feb 19, 2020 8.139 8.226 8.139 8.226 450,328 +0.03(+0.43%)
Feb 18, 2020 8.145 8.214 8.131 8.191 318,775 +0.05(+0.57%)
Feb 14, 2020 8.174 8.174 8.098 8.145 289,015 -0.03(-0.36%)
Feb 13, 2020 8.046 8.174 8.046 8.174 292,769 +0.09(+1.15%)
Feb 12, 2020 8.046 8.098 8.017 8.081 295,172 +0.05(+0.58%)
Feb 11, 2020 7.970 8.063 7.970 8.034 290,332 +0.05(+0.65%)
Feb 10, 2020 7.988 8.087 7.973 7.982 347,477 -0.01(-0.07%)
Feb 07, 2020 7.936 8.000 7.912 7.988 282,818 +0.06(+0.73%)
Feb 06, 2020 7.947 7.982 7.909 7.930 242,676 -0.02(-0.22%)
Feb 05, 2020 7.947 7.988 7.912 7.947 231,277 +0.04(+0.51%)
Feb 04, 2020 7.970 8.023 7.872 7.907 492,069 -0.04(-0.51%)
Feb 03, 2020 7.941 7.988 7.930 7.947 193,273 +0.01(+0.07%)
Jan 31, 2020 7.965 8.017 7.930 7.941 269,219 -0.02(-0.29%)
Jan 30, 2020 7.965 8.029 7.936 7.965 258,817 -0.02(-0.22%)
Jan 29, 2020 7.982 8.011 7.936 7.982 198,566 +0.02(+0.22%)
Jan 28, 2020 7.965 8.017 7.941 7.965 286,455 +0.02(+0.22%)
Jan 27, 2020 7.936 8.040 7.936 7.947 239,612 -0.07(-0.87%)
Jan 24, 2020 8.104 8.174 7.988 8.017 441,699 -0.08(-0.93%)
Jan 23, 2020 8.075 8.104 8.023 8.092 674,850 +0.00(+0.00%)
Jan 22, 2020 8.133 8.145 8.058 8.092 382,917 -0.02(-0.21%)
Jan 21, 2020 8.069 8.171 8.034 8.110 557,975 +0.04(+0.50%)
Jan 17, 2020 8.098 8.156 8.063 8.069 443,593 -0.03(-0.36%)
Jan 16, 2020 8.139 8.191 8.075 8.098 642,387 -0.03(-0.43%)
Jan 15, 2020 8.156 8.197 8.110 8.133 521,103 -0.05(-0.57%)
Jan 14, 2020 8.127 8.220 8.127 8.180 1,211,249 +0.10(+1.22%)
Jan 13, 2020 8.092 8.151 8.029 8.081 761,334 -0.01(-0.07%)
Jan 10, 2020 8.133 8.162 8.075 8.087 1,029,542 -0.05(-0.57%)
Jan 09, 2020 8.000 8.151 7.930 8.133 5,138,086 -0.21(-2.57%)
Jan 08, 2020 8.296 8.377 8.296 8.348 275,692 +0.03(+0.42%)
Jan 07, 2020 8.377 8.389 8.307 8.313 187,682 -0.06(-0.76%)
Jan 06, 2020 8.278 8.424 8.261 8.377 214,682 +0.08(+0.91%)
Jan 03, 2020 8.278 8.348 8.249 8.302 169,381 +0.02(+0.21%)
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.