Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tiptree Fncl Cl A (NQ: TIPT )

17.48 +0.26 (+1.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 30, 2016 5.498 5.498 5.498 0 -0.04(-0.81%)
Dec 29, 2016 5.588 5.588 5.454 5.543 21,933 +0.00(+0.00%)
Dec 28, 2016 5.766 5.766 5.543 5.543 47,244 -0.27(-4.62%)
Dec 27, 2016 6.035 6.035 5.766 5.811 12,999 -0.18(-2.98%)
Dec 23, 2016 5.990 5.990 5.990 0 +0.09(+1.52%)
Dec 22, 2016 5.811 5.990 5.766 5.901 23,370 -0.22(-3.65%)
Dec 21, 2016 6.258 6.258 6.124 6.124 9,601 -0.04(-0.72%)
Dec 20, 2016 6.303 6.303 6.079 6.169 29,157 -0.13(-2.13%)
Dec 19, 2016 6.035 6.392 6.035 6.303 42,566 +0.13(+2.17%)
Dec 16, 2016 6.124 6.258 6.035 6.169 121,051 +0.22(+3.76%)
Dec 15, 2016 5.981 6.057 5.931 5.945 52,100 +0.04(+0.76%)
Dec 14, 2016 5.869 5.994 5.862 5.901 21,135 -0.09(-1.49%)
Dec 13, 2016 5.901 5.990 5.901 5.990 15,986 +0.09(+1.52%)
Dec 12, 2016 6.035 6.035 5.856 5.901 41,211 -0.09(-1.49%)
Dec 09, 2016 5.990 6.079 5.946 5.990 42,263 +0.04(+0.75%)
Dec 08, 2016 5.990 5.990 5.811 5.945 51,991 +0.09(+1.53%)
Dec 07, 2016 5.990 6.079 5.856 5.856 64,184 -0.13(-2.24%)
Dec 06, 2016 5.856 6.079 5.811 5.990 52,599 +0.22(+3.88%)
Dec 05, 2016 5.811 5.901 5.722 5.766 79,775 +0.04(+0.78%)
Dec 02, 2016 5.677 5.766 5.677 5.722 17,179 +0.00(+0.00%)
Dec 01, 2016 5.722 5.811 5.722 5.722 27,585 -0.04(-0.78%)
Nov 30, 2016 5.811 5.901 5.722 5.766 26,899 +0.00(+0.00%)
Nov 29, 2016 5.811 5.902 5.722 5.766 15,666 +0.00(+0.00%)
Nov 28, 2016 5.811 5.901 5.766 5.766 28,463 -0.04(-0.77%)
Nov 25, 2016 5.811 5.834 5.766 5.811 14,167 -0.04(-0.76%)
Nov 23, 2016 5.856 5.856 5.856 0 +0.00(+0.00%)
Nov 22, 2016 5.766 5.856 5.632 5.856 58,123 +0.09(+1.55%)
Nov 21, 2016 5.766 5.811 5.677 5.766 69,741 +0.00(+0.00%)
Nov 18, 2016 5.722 5.766 5.677 5.766 34,441 +0.09(+1.57%)
Nov 17, 2016 5.722 5.811 5.677 5.677 20,838 -0.04(-0.78%)
Nov 16, 2016 5.655 5.766 5.632 5.722 34,717 +0.04(+0.79%)
Nov 15, 2016 5.722 5.860 5.677 5.677 26,474 -0.09(-1.55%)
Nov 14, 2016 5.677 5.811 5.409 5.766 58,538 +0.18(+3.20%)
Nov 11, 2016 5.498 5.901 5.498 5.588 124,169 +0.13(+2.46%)
Nov 10, 2016 5.454 5.454 5.275 5.454 103,010 +0.09(+1.67%)
Nov 09, 2016 5.364 5.498 5.230 5.364 98,079 +0.00(+0.00%)
Nov 08, 2016 5.230 5.364 5.007 5.364 21,597 +0.04(+0.84%)
Nov 07, 2016 5.364 5.364 5.319 5.319 15,158 +0.00(+0.00%)
Nov 04, 2016 5.364 5.364 5.319 5.319 22,470 +0.04(+0.85%)
Nov 03, 2016 5.319 5.364 5.230 5.275 18,679 +0.04(+0.85%)
Nov 02, 2016 5.230 5.319 5.230 5.230 20,968 +0.04(+0.86%)
Nov 01, 2016 5.141 5.275 5.141 5.185 12,398 +0.00(+0.00%)
Oct 31, 2016 5.096 5.275 5.096 5.185 22,481 +0.09(+1.75%)
Oct 28, 2016 5.150 5.150 4.962 5.096 14,235 -0.04(-0.87%)
Oct 27, 2016 5.319 5.319 5.141 5.141 12,674 -0.09(-1.71%)
Oct 26, 2016 5.319 5.319 5.230 5.230 16,929 +0.04(+0.86%)
Oct 25, 2016 5.185 5.364 5.185 5.185 14,353 -0.04(-0.85%)
Oct 24, 2016 5.230 5.230 5.185 5.230 8,589 +0.09(+1.74%)
Oct 21, 2016 5.051 5.275 5.051 5.141 12,806 +0.00(+0.00%)
Oct 20, 2016 5.319 5.364 5.096 5.141 11,409 -0.18(-3.36%)
Oct 19, 2016 5.275 5.319 5.230 5.319 12,758 +0.04(+0.85%)
Oct 18, 2016 5.319 5.319 5.141 5.275 27,998 +0.09(+1.72%)
Oct 17, 2016 5.146 5.319 5.141 5.185 23,086 +0.11(+2.11%)
Oct 14, 2016 4.944 5.275 4.944 5.078 32,013 +0.00(+0.00%)
Oct 13, 2016 5.203 5.212 5.060 5.078 25,075 -0.15(-2.91%)
Oct 12, 2016 5.221 5.355 5.150 5.230 22,549 +0.04(+0.86%)
Oct 11, 2016 5.230 5.346 5.176 5.185 24,195 -0.10(-1.86%)
Oct 10, 2016 5.194 5.364 5.194 5.284 25,483 +0.08(+1.55%)
Oct 07, 2016 5.248 5.445 5.194 5.203 20,477 -0.01(-0.17%)
Oct 06, 2016 5.185 5.239 5.123 5.212 5,876 +0.04(+0.69%)
Oct 05, 2016 5.114 5.319 5.114 5.176 18,362 +0.08(+1.58%)
Oct 04, 2016 5.176 5.203 5.060 5.096 14,601 -0.07(-1.38%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.