Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

9.370 +0.120 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2014 5.582 5.692 5.692 5.692 40,081 +0.05(+0.84%)
Aug 28, 2014 5.608 5.644 5.534 5.644 76,389 +0.03(+0.52%)
Aug 27, 2014 5.622 5.663 5.567 5.615 66,374 -0.07(-1.16%)
Aug 26, 2014 5.655 5.701 5.654 5.681 40,803 +0.01(+0.13%)
Aug 25, 2014 5.703 5.729 5.652 5.674 31,626 -0.03(-0.51%)
Aug 22, 2014 5.674 5.721 5.648 5.703 16,662 -0.05(-0.83%)
Aug 21, 2014 5.677 5.751 5.644 5.751 28,823 +0.07(+1.23%)
Aug 20, 2014 5.637 5.721 5.637 5.681 18,876 -0.00(-0.06%)
Aug 19, 2014 5.630 5.743 5.626 5.685 101,465 +0.02(+0.32%)
Aug 18, 2014 5.688 5.714 5.611 5.666 11,170 -0.02(-0.32%)
Aug 15, 2014 5.597 5.714 5.670 5.685 24,266 +0.01(+0.26%)
Aug 14, 2014 5.608 5.670 5.604 5.670 61,340 +0.06(+1.05%)
Aug 13, 2014 5.593 5.633 5.578 5.611 26,230 +0.03(+0.59%)
Aug 12, 2014 5.516 5.578 5.501 5.578 28,122 +0.04(+0.73%)
Aug 11, 2014 5.611 5.611 5.523 5.538 16,700 -0.02(-0.33%)
Aug 08, 2014 5.501 5.593 5.501 5.556 34,385 +0.02(+0.33%)
Aug 07, 2014 5.575 5.593 5.527 5.538 20,081 +0.02(+0.33%)
Aug 06, 2014 5.509 5.593 5.501 5.520 39,953 -0.03(-0.53%)
Aug 05, 2014 5.556 5.611 5.538 5.549 40,989 -0.09(-1.56%)
Aug 04, 2014 5.743 5.743 5.593 5.637 29,766 -0.01(-0.26%)
Aug 01, 2014 5.575 5.681 5.560 5.652 78,496 +0.07(+1.18%)
Jul 31, 2014 5.664 5.718 5.575 5.586 117,171 -0.12(-2.06%)
Jul 30, 2014 5.688 5.736 5.630 5.703 52,416 +0.00(+0.00%)
Jul 29, 2014 5.688 5.754 5.604 5.703 73,280 +0.01(+0.26%)
Jul 28, 2014 5.681 5.751 5.681 5.688 50,955 -0.03(-0.45%)
Jul 25, 2014 5.707 5.721 5.641 5.714 81,324 +0.06(+1.04%)
Jul 24, 2014 5.696 5.773 5.616 5.655 89,616 -0.07(-1.15%)
Jul 23, 2014 5.677 5.749 5.626 5.721 60,122 +0.02(+0.32%)
Jul 22, 2014 5.663 5.736 5.663 5.703 89,247 +0.01(+0.26%)
Jul 21, 2014 5.688 5.718 5.648 5.688 41,523 +0.01(+0.13%)
Jul 18, 2014 5.648 5.725 5.648 5.681 65,861 +0.01(+0.26%)
Jul 17, 2014 5.652 5.710 5.652 5.666 28,561 -0.01(-0.19%)
Jul 16, 2014 5.809 5.831 5.655 5.677 65,798 -0.14(-2.46%)
Jul 15, 2014 5.795 5.890 5.696 5.820 38,156 +0.07(+1.15%)
Jul 14, 2014 5.853 5.868 5.604 5.754 171,210 -0.06(-0.95%)
Jul 11, 2014 5.806 5.874 5.740 5.809 84,089 -0.03(-0.56%)
Jul 10, 2014 5.853 5.853 5.776 5.842 61,212 -0.01(-0.19%)
Jul 09, 2014 5.879 5.912 5.839 5.853 78,224 -0.08(-1.36%)
Jul 08, 2014 5.864 5.934 5.780 5.934 93,635 +0.03(+0.50%)
Jul 07, 2014 5.872 5.938 5.868 5.905 62,066 -0.04(-0.62%)
Jul 03, 2014 5.868 5.941 5.941 5.941 52,078 +0.04(+0.62%)
Jul 02, 2014 5.934 5.941 5.787 5.905 81,526 +0.01(+0.25%)
Jul 01, 2014 5.960 5.974 5.853 5.890 163,120 -0.12(-1.95%)
Jun 30, 2014 5.868 6.015 5.853 6.007 446,583 +0.08(+1.42%)
Jun 27, 2014 5.762 5.923 5.758 5.923 270,326 +0.17(+3.00%)
Jun 26, 2014 5.703 5.839 5.630 5.751 214,751 +0.07(+1.23%)
Jun 25, 2014 5.633 5.681 5.600 5.681 127,011 +0.06(+1.11%)
Jun 24, 2014 5.615 5.666 5.604 5.619 174,146 -0.01(-0.13%)
Jun 23, 2014 5.606 5.666 5.597 5.626 97,501 +0.01(+0.26%)
Jun 20, 2014 5.615 5.677 5.611 5.611 236,281 -0.02(-0.39%)
Jun 19, 2014 5.637 5.666 5.611 5.633 96,288 +0.02(+0.33%)
Jun 18, 2014 5.600 5.644 5.593 5.615 157,421 +0.00(+0.00%)
Jun 17, 2014 5.586 5.633 5.586 5.615 165,465 +0.01(+0.20%)
Jun 16, 2014 5.593 5.666 5.593 5.604 281,409 +0.00(+0.07%)
Jun 13, 2014 5.578 5.644 5.578 5.600 95,104 +0.01(+0.13%)
Jun 12, 2014 5.593 5.672 5.578 5.593 407,857 -0.00(-0.07%)
Jun 11, 2014 5.593 5.655 5.586 5.597 73,302 +0.00(+0.07%)
Jun 10, 2014 5.564 5.611 5.564 5.593 187,496 -0.02(-0.33%)
Jun 06, 2014 5.611 5.611 5.468 5.611 372,064 -0.03(-0.58%)
Jun 05, 2014 5.633 5.678 5.556 5.644 426,755 -0.05(-0.84%)
Jun 04, 2014 5.795 5.795 5.575 5.692 362,608 -0.16(-2.70%)
Jun 03, 2014 5.688 5.868 5.677 5.850 119,022 +0.16(+2.84%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.