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 (%)
Mar 29, 2019 5.729 5.820 5.728 5.756 61,361 +0.02(+0.32%)
Mar 28, 2019 5.729 5.738 5.711 5.738 23,139 +0.02(+0.32%)
Mar 27, 2019 5.729 5.747 5.702 5.720 135,113 +0.00(+0.00%)
Mar 26, 2019 5.729 5.738 5.718 5.720 27,189 +0.00(+0.00%)
Mar 25, 2019 5.647 5.729 5.647 5.720 7,674 +0.07(+1.29%)
Mar 22, 2019 5.702 5.711 5.638 5.647 80,825 -0.03(-0.56%)
Mar 21, 2019 5.688 5.787 5.679 5.679 104,246 -0.01(-0.16%)
Mar 20, 2019 5.670 5.760 5.670 5.688 82,959 +0.02(+0.32%)
Mar 19, 2019 5.652 5.742 5.652 5.670 50,243 +0.02(+0.32%)
Mar 18, 2019 5.664 5.697 5.591 5.652 28,077 +0.00(+0.00%)
Mar 15, 2019 5.652 5.697 5.421 5.652 125,290 +0.04(+0.64%)
Mar 14, 2019 5.326 5.634 5.326 5.616 18,756 +0.29(+5.43%)
Mar 13, 2019 5.263 5.326 5.245 5.326 48,056 +0.07(+1.38%)
Mar 12, 2019 5.236 5.290 5.236 5.254 6,546 +0.01(+0.17%)
Mar 11, 2019 5.218 5.245 5.209 5.245 9,357 +0.03(+0.52%)
Mar 08, 2019 5.299 5.299 5.200 5.218 13,048 -0.11(-2.04%)
Mar 07, 2019 5.218 5.335 5.200 5.326 16,276 +0.05(+1.03%)
Mar 06, 2019 5.435 5.471 5.272 5.272 11,436 -0.19(-3.48%)
Mar 05, 2019 5.281 5.534 5.281 5.462 7,283 +0.07(+1.34%)
Mar 04, 2019 5.489 5.543 5.354 5.390 22,375 -0.13(-2.30%)
Mar 01, 2019 5.570 5.570 5.408 5.516 15,149 -0.03(-0.49%)
Feb 28, 2019 5.516 5.616 5.507 5.543 15,095 -0.09(-1.61%)
Feb 27, 2019 5.661 5.688 5.616 5.634 4,035 -0.03(-0.48%)
Feb 26, 2019 5.697 5.697 5.661 5.661 6,400 +0.01(+0.16%)
Feb 25, 2019 5.697 5.797 5.616 5.652 24,562 -0.05(-0.79%)
Feb 22, 2019 5.724 5.724 5.670 5.697 28,419 +0.00(+0.00%)
Feb 21, 2019 5.661 5.697 5.661 5.697 11,868 +0.06(+1.12%)
Feb 20, 2019 5.679 5.787 5.634 5.634 81,060 -0.05(-0.95%)
Feb 19, 2019 5.760 5.787 5.634 5.688 116,146 -0.03(-0.47%)
Feb 15, 2019 5.670 5.787 5.661 5.715 28,198 +0.08(+1.44%)
Feb 14, 2019 5.661 5.697 5.634 5.634 29,148 -0.02(-0.32%)
Feb 13, 2019 5.652 5.688 5.598 5.652 11,827 +0.05(+0.81%)
Feb 12, 2019 5.616 5.679 5.526 5.607 24,691 +0.08(+1.47%)
Feb 11, 2019 5.552 5.607 5.516 5.525 13,900 +0.03(+0.49%)
Feb 08, 2019 5.607 5.607 5.498 5.498 45,339 -0.06(-1.14%)
Feb 07, 2019 5.516 5.607 5.516 5.561 17,740 +0.05(+0.82%)
Feb 06, 2019 5.480 5.570 5.471 5.516 21,496 +0.05(+0.83%)
Feb 05, 2019 5.598 5.598 5.466 5.471 33,890 -0.08(-1.47%)
Feb 04, 2019 5.516 5.552 5.426 5.552 50,887 +0.15(+2.85%)
Feb 01, 2019 5.426 5.489 5.390 5.399 16,255 +0.02(+0.34%)
Jan 31, 2019 5.326 5.480 5.326 5.381 49,916 +0.03(+0.51%)
Jan 30, 2019 5.227 5.362 5.210 5.353 79,340 +0.14(+2.78%)
Jan 29, 2019 5.218 5.290 5.200 5.209 29,784 +0.00(+0.00%)
Jan 28, 2019 5.272 5.272 5.161 5.209 12,194 -0.12(-2.21%)
Jan 25, 2019 5.308 5.344 5.249 5.326 23,664 +0.04(+0.68%)
Jan 24, 2019 5.372 5.372 5.218 5.290 16,107 -0.11(-2.01%)
Jan 23, 2019 5.145 5.408 5.050 5.399 89,687 +0.31(+6.04%)
Jan 22, 2019 4.937 5.372 4.937 5.091 29,426 +0.10(+1.99%)
Jan 18, 2019 5.046 5.109 4.969 4.992 25,213 -0.06(-1.25%)
Jan 17, 2019 4.974 5.118 4.974 5.055 34,452 +0.07(+1.36%)
Jan 16, 2019 5.019 5.064 4.956 4.987 12,487 -0.08(-1.52%)
Jan 15, 2019 5.055 5.189 4.992 5.064 14,269 -0.02(-0.36%)
Jan 14, 2019 5.055 5.145 5.014 5.082 22,826 -0.04(-0.71%)
Jan 11, 2019 5.182 5.218 4.838 5.118 12,053 -0.10(-1.91%)
Jan 10, 2019 5.236 5.281 5.182 5.218 10,788 -0.07(-1.37%)
Jan 09, 2019 5.272 5.381 5.222 5.290 11,106 +0.05(+0.86%)
Jan 08, 2019 5.299 5.299 5.037 5.245 10,951 -0.05(-0.85%)
Jan 07, 2019 5.136 5.299 5.136 5.290 28,652 +0.15(+2.99%)
Jan 04, 2019 5.055 5.281 5.028 5.136 37,598 +0.14(+2.90%)
Jan 03, 2019 5.064 5.073 4.974 4.992 15,599 -0.10(-1.95%)
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.