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 )

9.240 -0.050 (-0.54%)
Official Closing Price Updated: 4:10 PM EDT, Jun 4, 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, 2017 6.137 6.137 6.072 6.077 465,273 -0.06(-0.91%)
May 30, 2017 6.258 6.258 6.118 6.132 345,696 -0.15(-2.44%)
May 26, 2017 6.225 6.286 6.079 6.286 398,593 +0.05(+0.82%)
May 25, 2017 6.262 6.284 6.176 6.234 884,522 -0.02(-0.36%)
May 24, 2017 6.216 6.375 6.207 6.257 957,013 +0.09(+1.47%)
May 23, 2017 6.112 6.171 6.063 6.167 374,821 +0.11(+1.79%)
May 22, 2017 6.081 6.103 6.058 6.058 306,759 +0.01(+0.22%)
May 19, 2017 6.040 6.112 6.031 6.044 273,030 +0.01(+0.15%)
May 18, 2017 6.040 6.076 6.026 6.035 260,650 -0.01(-0.22%)
May 17, 2017 6.144 6.144 6.049 6.049 213,819 -0.13(-2.05%)
May 16, 2017 6.225 6.225 6.112 6.176 204,571 -0.00(-0.07%)
May 15, 2017 6.248 6.316 6.171 6.180 173,733 -0.07(-1.09%)
May 12, 2017 6.253 6.305 6.017 6.248 297,750 +0.03(+0.44%)
May 11, 2017 6.248 6.316 6.176 6.221 196,105 -0.05(-0.72%)
May 10, 2017 6.185 6.384 6.108 6.266 386,878 +0.14(+2.29%)
May 09, 2017 6.180 6.185 6.108 6.126 182,726 -0.05(-0.81%)
May 08, 2017 6.212 6.213 6.153 6.176 131,357 -0.04(-0.58%)
May 05, 2017 6.081 6.232 6.040 6.212 189,950 +0.11(+1.78%)
May 04, 2017 6.343 6.352 6.004 6.103 381,440 -0.20(-3.16%)
May 03, 2017 6.406 6.420 6.221 6.302 202,911 -0.07(-1.14%)
May 02, 2017 6.434 6.434 6.361 6.375 115,571 -0.01(-0.21%)
May 01, 2017 6.501 6.510 6.362 6.388 161,198 -0.09(-1.40%)
Apr 28, 2017 6.438 6.492 6.348 6.479 172,842 +0.05(+0.85%)
Apr 27, 2017 6.438 6.510 6.357 6.425 179,442 +0.00(+0.07%)
Apr 26, 2017 6.370 6.461 6.365 6.420 223,219 +0.06(+1.00%)
Apr 25, 2017 6.334 6.379 6.320 6.357 209,935 +0.03(+0.50%)
Apr 24, 2017 6.429 6.465 6.289 6.325 211,772 -0.03(-0.50%)
Apr 21, 2017 6.501 6.520 6.329 6.357 310,167 -0.11(-1.75%)
Apr 20, 2017 6.411 6.498 6.357 6.470 311,938 +0.09(+1.42%)
Apr 19, 2017 6.357 6.402 6.350 6.379 170,915 +0.02(+0.36%)
Apr 18, 2017 6.289 6.402 6.273 6.357 275,077 +0.07(+1.08%)
Apr 17, 2017 6.257 6.302 6.252 6.289 162,622 +0.02(+0.36%)
Apr 13, 2017 6.212 6.307 6.212 6.266 211,909 +0.05(+0.80%)
Apr 12, 2017 6.266 6.270 6.189 6.216 162,993 -0.04(-0.58%)
Apr 11, 2017 6.334 6.334 6.248 6.253 230,190 -0.08(-1.22%)
Apr 10, 2017 6.302 6.329 6.284 6.329 166,196 +0.03(+0.43%)
Apr 07, 2017 6.307 6.311 6.239 6.302 234,113 -0.00(-0.07%)
Apr 06, 2017 6.248 6.311 6.185 6.307 265,948 +0.11(+1.83%)
Apr 05, 2017 6.293 6.298 6.189 6.194 298,773 -0.07(-1.08%)
Apr 04, 2017 6.212 6.284 6.207 6.262 204,082 +0.04(+0.65%)
Apr 03, 2017 6.302 6.311 6.139 6.221 237,553 -0.09(-1.36%)
Mar 31, 2017 6.289 6.329 6.212 6.307 359,894 +0.03(+0.43%)
Mar 30, 2017 6.262 6.320 6.230 6.280 204,500 +0.03(+0.43%)
Mar 29, 2017 6.180 6.298 6.123 6.253 239,120 +0.09(+1.47%)
Mar 28, 2017 6.184 6.197 6.158 6.162 216,734 -0.01(-0.14%)
Mar 27, 2017 6.153 6.202 6.105 6.171 272,864 +0.01(+0.14%)
Mar 24, 2017 6.197 6.197 6.105 6.162 141,134 -0.01(-0.21%)
Mar 23, 2017 6.162 6.180 6.127 6.175 186,515 +0.05(+0.79%)
Mar 22, 2017 6.127 6.140 6.070 6.127 219,246 +0.03(+0.51%)
Mar 21, 2017 6.215 6.215 6.065 6.096 173,908 -0.08(-1.28%)
Mar 20, 2017 6.171 6.215 6.127 6.175 517,915 +0.01(+0.14%)
Mar 17, 2017 6.105 6.166 6.083 6.166 278,448 +0.08(+1.38%)
Mar 16, 2017 6.087 6.114 6.034 6.083 301,815 +0.03(+0.51%)
Mar 15, 2017 5.951 6.109 5.920 6.052 746,701 +0.12(+2.01%)
Mar 14, 2017 5.787 5.937 5.757 5.933 456,546 +0.08(+1.43%)
Mar 13, 2017 5.840 5.863 5.796 5.849 97,613 +0.05(+0.91%)
Mar 10, 2017 5.779 5.818 5.721 5.796 220,491 +0.01(+0.15%)
Mar 09, 2017 5.884 5.933 5.770 5.787 281,966 -0.10(-1.72%)
Mar 08, 2017 5.805 5.920 5.796 5.889 237,143 +0.08(+1.44%)
Mar 07, 2017 5.867 5.877 5.752 5.805 217,340 -0.07(-1.13%)
Mar 06, 2017 5.845 5.889 5.779 5.871 233,951 +0.02(+0.30%)
Mar 03, 2017 5.854 5.889 5.748 5.854 275,807 -0.00(-0.08%)
Mar 02, 2017 5.889 5.889 5.805 5.858 148,487 +0.01(+0.23%)
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.