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 )

9.120 -0.030 (-0.33%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 16, 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 (%)
Apr 30, 2015 5.156 5.207 5.123 5.134 168,876 -0.01(-0.21%)
Apr 29, 2015 5.167 5.192 5.138 5.145 208,942 -0.03(-0.49%)
Apr 28, 2015 5.192 5.251 5.130 5.171 291,507 -0.05(-0.91%)
Apr 27, 2015 5.258 5.262 5.127 5.218 301,862 -0.04(-0.83%)
Apr 24, 2015 5.280 5.280 5.244 5.262 599,432 +0.00(+0.07%)
Apr 23, 2015 5.222 5.263 5.222 5.258 1,004,171 +0.01(+0.14%)
Apr 22, 2015 5.211 5.258 5.196 5.251 756,573 +0.05(+1.05%)
Apr 21, 2015 5.116 5.211 5.101 5.196 657,289 +0.09(+1.86%)
Apr 20, 2015 5.123 5.130 5.101 5.101 327,884 -0.03(-0.50%)
Apr 17, 2015 5.101 5.130 5.094 5.127 323,833 +0.01(+0.29%)
Apr 16, 2015 5.109 5.134 5.101 5.112 785,014 +0.01(+0.14%)
Apr 15, 2015 5.116 5.138 5.101 5.105 624,279 -0.02(-0.36%)
Apr 14, 2015 5.156 5.160 5.101 5.123 490,202 -0.03(-0.57%)
Apr 13, 2015 5.178 5.192 5.141 5.152 220,740 -0.02(-0.42%)
Apr 10, 2015 5.138 5.181 5.120 5.174 266,250 +0.01(+0.21%)
Apr 09, 2015 5.156 5.171 5.120 5.163 180,817 +0.01(+0.14%)
Apr 08, 2015 5.134 5.174 5.109 5.156 442,674 +0.03(+0.64%)
Apr 07, 2015 5.134 5.138 5.109 5.123 315,271 +0.01(+0.21%)
Apr 06, 2015 5.138 5.141 5.101 5.112 523,609 -0.02(-0.43%)
Apr 02, 2015 5.134 5.134 5.134 5.134 383,392 +0.01(+0.14%)
Apr 01, 2015 5.120 5.158 5.092 5.127 711,623 -0.01(-0.28%)
Mar 31, 2015 5.181 5.211 5.138 5.141 633,160 -0.05(-0.98%)
Mar 30, 2015 5.254 5.254 5.192 5.192 746,787 -0.06(-1.18%)
Mar 27, 2015 5.138 5.254 5.120 5.254 8,242,845 -0.11(-2.10%)
Mar 26, 2015 5.349 5.375 5.302 5.367 43,172 -0.00(-0.07%)
Mar 25, 2015 5.345 5.411 5.345 5.371 34,302 -0.02(-0.34%)
Mar 24, 2015 5.338 5.393 5.338 5.389 31,398 +0.02(+0.41%)
Mar 23, 2015 5.382 5.422 5.349 5.367 69,087 -0.04(-0.81%)
Mar 20, 2015 5.380 5.429 5.364 5.411 156,408 +0.05(+0.95%)
Mar 19, 2015 5.371 5.386 5.353 5.360 46,706 +0.06(+1.10%)
Mar 18, 2015 5.362 5.407 5.291 5.302 39,373 -0.10(-1.82%)
Mar 17, 2015 5.386 5.429 5.313 5.400 78,931 +0.04(+0.75%)
Mar 16, 2015 5.265 5.416 5.265 5.360 85,490 -0.00(-0.07%)
Mar 13, 2015 5.389 5.418 5.339 5.364 27,559 -0.01(-0.14%)
Mar 12, 2015 5.386 5.429 5.258 5.371 33,904 -0.00(-0.07%)
Mar 11, 2015 5.320 5.394 5.305 5.375 47,771 -0.01(-0.20%)
Mar 10, 2015 5.371 5.404 5.283 5.386 55,694 +0.01(+0.27%)
Mar 09, 2015 5.404 5.422 5.356 5.371 49,703 +0.00(+0.00%)
Mar 06, 2015 5.375 5.412 5.327 5.371 61,474 -0.01(-0.14%)
Mar 05, 2015 5.353 5.393 5.285 5.378 104,550 +0.10(+1.93%)
Mar 04, 2015 5.269 5.367 5.218 5.276 78,218 -0.05(-0.89%)
Mar 03, 2015 5.320 5.320 5.251 5.324 98,466 -0.04(-0.81%)
Mar 02, 2015 5.418 5.426 5.302 5.367 145,033 -0.05(-0.94%)
Feb 27, 2015 5.407 5.422 5.338 5.418 81,341 +0.10(+1.85%)
Feb 26, 2015 5.415 5.422 5.320 5.320 40,971 -0.09(-1.62%)
Feb 25, 2015 5.389 5.422 5.360 5.407 81,088 -0.01(-0.27%)
Feb 24, 2015 5.455 5.466 5.353 5.422 122,715 +0.07(+1.29%)
Feb 23, 2015 5.393 5.393 5.335 5.353 22,161 +0.00(+0.07%)
Feb 20, 2015 5.422 5.451 5.313 5.349 74,505 -0.05(-0.88%)
Feb 19, 2015 5.356 5.458 5.320 5.396 58,271 +0.05(+1.00%)
Feb 18, 2015 5.287 5.440 5.251 5.343 79,944 +0.00(+0.03%)
Feb 17, 2015 5.338 5.455 5.338 5.342 28,838 -0.02(-0.41%)
Feb 13, 2015 5.411 5.364 5.364 5.364 55,436 +0.00(+0.00%)
Feb 12, 2015 5.393 5.444 5.320 5.364 25,341 +0.07(+1.24%)
Feb 11, 2015 5.422 5.426 5.225 5.298 59,081 -0.07(-1.36%)
Feb 10, 2015 5.426 5.433 5.338 5.371 43,523 -0.00(-0.07%)
Feb 09, 2015 5.484 5.491 5.269 5.375 104,161 -0.07(-1.34%)
Feb 06, 2015 5.378 5.502 5.342 5.447 404,299 +0.11(+1.98%)
Feb 05, 2015 5.207 5.393 5.174 5.342 120,358 +0.09(+1.66%)
Feb 04, 2015 5.101 5.298 5.072 5.254 125,270 +0.16(+3.22%)
Feb 03, 2015 5.141 5.178 5.039 5.090 221,626 +0.02(+0.36%)
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.