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 )

17.69 -0.09 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 29, 2016 4.900 5.043 4.873 4.945 44,146 +0.06(+1.28%)
Apr 28, 2016 5.231 5.231 4.882 4.882 40,557 -0.21(-4.21%)
Apr 27, 2016 5.445 5.445 5.070 5.097 29,322 -0.06(-1.21%)
Apr 26, 2016 5.159 5.231 5.061 5.159 56,952 +0.04(+0.70%)
Apr 25, 2016 5.803 5.803 5.008 5.123 42,189 +0.07(+1.42%)
Apr 22, 2016 5.275 5.320 4.971 5.052 29,416 +0.07(+1.44%)
Apr 21, 2016 5.088 5.088 4.873 4.980 39,150 -0.12(-2.28%)
Apr 20, 2016 6.098 6.098 4.980 5.097 6,559 +0.07(+1.42%)
Apr 19, 2016 4.971 5.070 4.945 5.025 9,760 +0.07(+1.44%)
Apr 18, 2016 4.971 4.971 4.945 4.954 9,696 -0.02(-0.36%)
Apr 15, 2016 4.989 5.016 4.954 4.971 18,641 -0.06(-1.24%)
Apr 14, 2016 5.070 5.070 4.927 5.034 33,135 -0.05(-1.05%)
Apr 13, 2016 5.123 5.177 5.007 5.088 65,779 -0.04(-0.70%)
Apr 12, 2016 5.079 5.284 5.007 5.123 73,895 +0.01(+0.17%)
Apr 11, 2016 5.025 5.186 5.025 5.114 27,072 +0.13(+2.69%)
Apr 08, 2016 4.918 5.190 4.918 4.980 20,996 +0.10(+2.01%)
Apr 07, 2016 5.043 5.088 4.864 4.882 29,145 -0.20(-3.87%)
Apr 06, 2016 5.007 5.163 4.989 5.079 31,306 +0.11(+2.16%)
Apr 05, 2016 5.007 5.436 4.936 4.971 36,640 -0.04(-0.89%)
Apr 04, 2016 5.021 5.177 4.989 5.016 20,295 -0.04(-0.71%)
Apr 01, 2016 5.052 5.137 5.052 5.052 29,207 -0.04(-0.88%)
Mar 31, 2016 5.186 5.249 5.043 5.097 58,830 -0.09(-1.72%)
Mar 30, 2016 5.258 5.258 5.141 5.186 22,942 -0.07(-1.36%)
Mar 29, 2016 5.195 5.266 5.132 5.258 54,680 +0.14(+2.80%)
Mar 28, 2016 5.204 5.311 5.079 5.114 29,162 -0.09(-1.72%)
Mar 24, 2016 4.962 5.204 5.204 5.204 21,361 +0.13(+2.65%)
Mar 23, 2016 5.079 5.114 5.070 5.070 27,906 -0.04(-0.87%)
Mar 22, 2016 5.070 5.186 5.070 5.114 14,431 -0.10(-1.89%)
Mar 21, 2016 5.240 5.410 5.186 5.213 45,310 -0.08(-1.52%)
Mar 18, 2016 5.213 5.365 5.132 5.293 165,412 +0.07(+1.37%)
Mar 17, 2016 5.007 5.284 5.007 5.222 41,948 +0.13(+2.46%)
Mar 16, 2016 5.052 5.097 5.007 5.097 25,726 +0.09(+1.79%)
Mar 15, 2016 5.114 5.284 4.980 5.007 40,955 -0.18(-3.45%)
Mar 14, 2016 5.258 5.320 5.186 5.186 18,488 -0.13(-2.36%)
Mar 11, 2016 5.293 5.374 5.204 5.311 34,690 +0.06(+1.19%)
Mar 10, 2016 5.365 5.526 5.231 5.249 27,253 -0.13(-2.33%)
Mar 09, 2016 5.329 5.526 5.231 5.374 25,485 +0.04(+0.67%)
Mar 08, 2016 5.418 5.423 5.320 5.338 59,636 -0.11(-1.97%)
Mar 07, 2016 5.249 5.454 5.249 5.445 56,569 +0.13(+2.53%)
Mar 04, 2016 5.356 5.463 5.204 5.311 33,520 -0.10(-1.82%)
Mar 03, 2016 5.383 5.436 5.293 5.410 59,191 -0.03(-0.49%)
Mar 02, 2016 5.481 5.481 5.150 5.436 66,944 -0.11(-1.94%)
Mar 01, 2016 5.463 5.678 5.266 5.544 52,013 +0.06(+1.14%)
Feb 29, 2016 5.320 5.588 5.186 5.481 138,211 +0.10(+1.83%)
Feb 26, 2016 5.249 5.383 5.204 5.383 68,728 +0.11(+2.03%)
Feb 25, 2016 5.633 5.714 5.240 5.275 45,451 -0.39(-6.94%)
Feb 24, 2016 5.401 5.812 5.401 5.669 61,651 +0.16(+2.92%)
Feb 23, 2016 5.562 5.758 5.401 5.508 111,045 -0.13(-2.22%)
Feb 22, 2016 5.731 5.749 5.374 5.633 59,616 -0.04(-0.63%)
Feb 19, 2016 5.213 5.794 5.213 5.669 59,027 +0.46(+8.75%)
Feb 18, 2016 5.249 5.316 5.007 5.213 39,871 -0.04(-0.68%)
Feb 17, 2016 5.061 5.320 5.043 5.249 3,035,297 +0.13(+2.62%)
Feb 16, 2016 5.123 5.472 5.061 5.114 27,664 -0.02(-0.35%)
Feb 12, 2016 5.356 5.132 5.132 5.132 39,143 -0.12(-2.21%)
Feb 11, 2016 5.088 5.347 5.088 5.249 19,647 +0.05(+1.03%)
Feb 10, 2016 5.669 5.669 5.186 5.195 10,222 +0.05(+1.04%)
Feb 09, 2016 5.043 5.213 5.043 5.141 21,461 +0.05(+1.05%)
Feb 08, 2016 5.097 5.204 4.980 5.088 30,279 -0.04(-0.70%)
Feb 05, 2016 5.311 5.401 5.106 5.123 38,337 -0.27(-4.98%)
Feb 04, 2016 5.365 5.731 5.275 5.392 16,721 +0.01(+0.17%)
Feb 03, 2016 5.615 5.821 5.204 5.383 27,283 -0.12(-2.11%)
Feb 02, 2016 5.508 5.848 5.392 5.499 32,196 -0.14(-2.54%)
Feb 01, 2016 5.669 6.062 5.570 5.642 31,728 -0.11(-1.87%)
Jan 29, 2016 5.222 5.776 5.222 5.749 106,130 +0.52(+9.91%)
Jan 28, 2016 5.356 5.682 5.186 5.231 31,644 -0.06(-1.18%)
Jan 27, 2016 5.401 5.490 5.240 5.293 36,975 -0.13(-2.47%)
Jan 26, 2016 5.284 5.624 5.275 5.427 31,026 +0.15(+2.88%)
Jan 25, 2016 5.418 5.579 5.222 5.275 35,313 -0.17(-3.12%)
Jan 22, 2016 5.365 5.463 5.186 5.445 45,355 +0.18(+3.40%)
Jan 21, 2016 5.025 5.481 5.025 5.266 51,059 +0.21(+4.25%)
Jan 20, 2016 4.936 5.141 4.793 5.052 56,894 +0.04(+0.71%)
Jan 19, 2016 5.177 5.204 4.936 5.016 23,686 -0.12(-2.26%)
Jan 15, 2016 5.034 5.132 5.132 5.132 54,018 -0.06(-1.20%)
Jan 14, 2016 4.927 5.266 4.927 5.195 35,402 +0.38(+7.79%)
Jan 13, 2016 5.249 5.249 4.766 4.819 51,780 -0.23(-4.60%)
Jan 12, 2016 5.320 5.320 4.998 5.052 41,512 -0.21(-3.91%)
Jan 11, 2016 5.016 5.410 5.016 5.258 37,289 +0.27(+5.38%)
Jan 08, 2016 5.106 5.123 4.980 4.989 28,748 -0.16(-3.12%)
Jan 07, 2016 5.186 5.284 5.070 5.150 33,404 -0.14(-2.70%)
Jan 06, 2016 5.338 5.374 5.195 5.293 24,155 +0.04(+0.85%)
Jan 05, 2016 5.249 5.410 5.177 5.249 20,439 +0.18(+3.53%)
Jan 04, 2016 5.374 5.642 5.016 5.070 54,811 -0.42(-7.65%)
Dec 31, 2015 5.481 5.490 5.490 5.490 25,723 -0.30(-5.25%)
Dec 30, 2015 5.803 5.910 5.660 5.794 30,954 +0.01(+0.15%)
Dec 29, 2015 6.107 6.107 5.678 5.785 41,213 -0.02(-0.31%)
Dec 28, 2015 5.651 5.924 5.356 5.803 46,243 -0.02(-0.31%)
Dec 24, 2015 5.776 5.821 5.821 5.821 22,815 +0.02(+0.31%)
Dec 23, 2015 5.830 5.830 5.722 5.803 15,278 -0.01(-0.15%)
Dec 22, 2015 5.812 5.812 5.803 5.812 33,972 -0.02(-0.31%)
Dec 21, 2015 5.839 6.080 5.714 5.830 30,717 +0.02(+0.31%)
Dec 18, 2015 6.098 6.161 5.722 5.812 127,275 -0.04(-0.61%)
Dec 17, 2015 6.062 6.232 5.722 5.848 47,483 -0.15(-2.53%)
Dec 16, 2015 5.866 6.098 5.812 6.000 31,648 +0.19(+3.23%)
Dec 15, 2015 5.570 5.821 5.570 5.812 23,636 +0.05(+0.93%)
Dec 14, 2015 5.249 5.839 5.249 5.758 31,656 +0.46(+8.60%)
Dec 11, 2015 5.374 5.629 5.284 5.302 37,453 -0.29(-5.12%)
Dec 10, 2015 5.570 5.767 5.570 5.588 21,503 +0.04(+0.81%)
Dec 09, 2015 5.481 5.633 5.481 5.544 23,337 -0.17(-2.97%)
Dec 08, 2015 5.785 5.848 5.696 5.714 24,477 -0.13(-2.14%)
Dec 07, 2015 5.892 6.000 5.731 5.839 26,417 -0.08(-1.36%)
Dec 04, 2015 5.731 5.964 5.731 5.919 23,213 +0.20(+3.44%)
Dec 03, 2015 5.928 5.928 5.722 5.722 29,964 -0.20(-3.32%)
Dec 02, 2015 6.232 6.259 5.919 5.919 22,883 -0.34(-5.43%)
Dec 01, 2015 6.143 6.277 6.143 6.259 29,851 +0.12(+1.89%)
Nov 30, 2015 6.232 6.277 5.982 6.143 54,674 -0.11(-1.72%)
Nov 27, 2015 6.205 6.304 6.205 6.250 18,223 +0.01(+0.14%)
Nov 25, 2015 6.304 6.241 6.241 6.241 42,722 -0.04(-0.57%)
Nov 24, 2015 5.892 6.304 5.892 6.277 35,170 +0.04(+0.57%)
Nov 23, 2015 6.000 6.250 6.000 6.241 21,989 +0.18(+2.95%)
Nov 20, 2015 6.107 6.232 6.027 6.062 26,847 +0.03(+0.44%)
Nov 19, 2015 6.161 6.214 5.910 6.035 20,523 -0.03(-0.44%)
Nov 18, 2015 5.928 6.304 5.928 6.062 41,151 -0.07(-1.17%)
Nov 17, 2015 6.232 6.259 6.107 6.134 25,970 -0.13(-2.00%)
Nov 16, 2015 6.304 6.304 5.597 6.259 32,887 +0.46(+8.02%)
Nov 13, 2015 5.660 5.910 5.647 5.794 31,193 -0.08(-1.37%)
Nov 12, 2015 5.937 6.044 5.803 5.874 18,432 -0.21(-3.52%)
Nov 11, 2015 6.089 6.143 6.089 6.089 6,699 -0.13(-2.16%)
Nov 10, 2015 6.259 6.491 6.015 6.223 30,802 +0.13(+2.05%)
Nov 09, 2015 6.366 6.491 6.009 6.098 28,880 -0.16(-2.57%)
Nov 06, 2015 6.125 6.491 6.125 6.259 37,970 +0.04(+0.72%)
Nov 05, 2015 6.339 6.348 6.178 6.214 22,917 -0.04(-0.71%)
Nov 04, 2015 6.277 6.304 6.098 6.259 30,222 +0.12(+1.89%)
Nov 03, 2015 6.170 6.607 5.910 6.143 29,046 -0.07(-1.15%)
Nov 02, 2015 6.018 6.322 6.018 6.214 59,420 +0.16(+2.66%)
Oct 30, 2015 6.161 6.259 5.946 6.053 22,774 -0.08(-1.31%)
Oct 29, 2015 6.527 6.527 5.705 6.134 27,948 -0.14(-2.28%)
Oct 28, 2015 6.375 6.438 6.178 6.277 84,073 +0.36(+6.04%)
Oct 27, 2015 6.304 6.330 5.883 5.919 22,421 -0.42(-6.63%)
Oct 26, 2015 6.384 6.581 6.000 6.339 15,724 -0.04(-0.56%)
Oct 23, 2015 6.393 6.585 6.313 6.375 40,287 +0.00(+0.00%)
Oct 22, 2015 6.500 6.500 6.259 6.375 33,151 +0.28(+4.55%)
Oct 21, 2015 6.509 6.563 6.089 6.098 25,699 -0.38(-5.93%)
Oct 20, 2015 6.447 6.563 6.447 6.483 16,485 +0.06(+0.97%)
Oct 19, 2015 6.684 6.706 6.313 6.420 18,158 -0.01(-0.14%)
Oct 16, 2015 6.465 6.617 6.237 6.429 41,408 +0.01(+0.14%)
Oct 15, 2015 5.767 6.438 5.749 6.420 45,177 +0.49(+8.30%)
Oct 14, 2015 5.883 6.304 5.883 5.928 28,495 +0.10(+1.69%)
Oct 13, 2015 5.883 6.170 5.678 5.830 37,236 -0.06(-1.06%)
Oct 12, 2015 5.758 6.000 5.758 5.892 31,952 +0.20(+3.45%)
Oct 09, 2015 6.465 6.465 5.606 5.696 62,403 -0.71(-11.03%)
Oct 08, 2015 6.348 6.643 6.170 6.402 64,051 +0.04(+0.56%)
Oct 07, 2015 6.169 6.509 5.606 6.366 84,824 +0.38(+6.43%)
Oct 06, 2015 6.295 6.465 5.857 5.982 44,229 -0.30(-4.70%)
Oct 05, 2015 5.490 6.330 5.490 6.277 45,528 +0.77(+13.96%)
Oct 02, 2015 5.418 5.535 5.162 5.508 53,855 +0.11(+1.99%)
Oct 01, 2015 5.749 5.794 5.302 5.401 36,568 -0.32(-5.62%)
Sep 30, 2015 5.445 5.830 5.061 5.722 94,515 +0.33(+6.14%)
Sep 29, 2015 5.678 5.722 5.383 5.392 53,942 -0.21(-3.67%)
Sep 28, 2015 6.071 6.071 5.562 5.597 62,077 -0.47(-7.81%)
Sep 25, 2015 6.527 6.572 6.044 6.071 44,572 -0.36(-5.56%)
Sep 24, 2015 6.474 6.527 6.357 6.429 30,390 -0.10(-1.51%)
Sep 23, 2015 6.456 6.554 6.420 6.527 33,886 +0.13(+2.10%)
Sep 22, 2015 6.375 6.635 6.366 6.393 56,359 -0.02(-0.28%)
Sep 21, 2015 6.170 6.429 6.129 6.411 41,315 +0.35(+5.75%)
Sep 18, 2015 6.107 6.474 6.062 6.062 306,686 -0.30(-4.78%)
Sep 17, 2015 6.438 6.500 6.339 6.366 67,822 +0.03(+0.42%)
Sep 16, 2015 6.384 6.438 6.259 6.339 53,830 +0.00(+0.00%)
Sep 15, 2015 6.500 6.500 6.286 6.339 68,084 -0.13(-2.07%)
Sep 14, 2015 6.411 6.581 6.259 6.474 73,011 +0.26(+4.17%)
Sep 11, 2015 6.214 6.411 6.089 6.214 88,287 +0.04(+0.72%)
Sep 10, 2015 5.302 6.268 5.302 6.170 52,550 +0.85(+15.97%)
Sep 09, 2015 5.329 5.553 5.249 5.320 60,179 +0.01(+0.17%)
Sep 08, 2015 5.007 5.329 5.007 5.311 97,557 +0.40(+8.20%)
Sep 04, 2015 4.909 4.909 4.909 4.909 14,650 -0.04(-0.90%)
Sep 03, 2015 5.195 5.195 4.945 4.954 38,755 -0.28(-5.30%)
Sep 02, 2015 5.213 5.240 5.097 5.231 42,746 +0.04(+0.69%)
Sep 01, 2015 5.222 5.249 5.150 5.195 31,725 -0.15(-2.84%)
Aug 31, 2015 4.980 5.347 4.980 5.347 29,920 +0.35(+6.98%)
Aug 28, 2015 4.766 5.186 4.766 4.998 24,559 +0.18(+3.71%)
Aug 27, 2015 4.757 4.931 4.712 4.819 24,876 +0.05(+1.13%)
Aug 26, 2015 4.775 4.819 4.685 4.766 35,466 +0.11(+2.30%)
Aug 25, 2015 4.855 4.918 4.623 4.658 30,885 -0.07(-1.51%)
Aug 24, 2015 4.730 4.936 4.658 4.730 34,451 -0.13(-2.58%)
Aug 21, 2015 4.855 5.016 4.712 4.855 42,202 -0.11(-2.16%)
Aug 20, 2015 4.971 5.079 4.962 4.962 26,791 -0.06(-1.25%)
Aug 19, 2015 5.079 5.123 5.007 5.025 26,012 -0.08(-1.58%)
Aug 18, 2015 5.294 5.294 5.097 5.106 25,035 -0.08(-1.55%)
Aug 17, 2015 5.266 5.266 5.123 5.186 16,424 -0.04(-0.68%)
Aug 14, 2015 5.070 5.231 5.007 5.222 15,741 +0.06(+1.21%)
Aug 13, 2015 5.025 5.302 5.016 5.159 25,151 +0.15(+3.04%)
Aug 12, 2015 5.052 5.106 4.945 5.007 17,718 -0.05(-1.06%)
Aug 11, 2015 5.249 5.302 5.021 5.061 25,397 -0.21(-3.90%)
Aug 10, 2015 5.320 5.365 5.168 5.266 46,224 +0.16(+3.15%)
Aug 07, 2015 5.168 5.427 5.043 5.106 35,762 -0.13(-2.56%)
Aug 06, 2015 5.356 5.588 5.168 5.240 16,717 -0.11(-2.01%)
Aug 05, 2015 5.365 5.461 5.199 5.347 33,911 -0.06(-1.16%)
Aug 04, 2015 5.383 5.472 5.338 5.410 23,021 +0.09(+1.68%)
Aug 03, 2015 5.293 5.401 5.141 5.320 57,756 +0.05(+1.02%)
Jul 31, 2015 5.440 5.440 5.220 5.266 108,385 -0.19(-3.44%)
Jul 30, 2015 5.508 5.526 5.374 5.454 13,499 -0.13(-2.40%)
Jul 29, 2015 5.544 5.846 5.502 5.588 19,125 +0.12(+2.12%)
Jul 28, 2015 5.588 5.722 5.452 5.472 28,758 -0.10(-1.77%)
Jul 27, 2015 5.633 5.633 5.553 5.570 17,310 -0.04(-0.64%)
Jul 24, 2015 5.678 5.687 5.575 5.606 29,305 -0.10(-1.72%)
Jul 23, 2015 5.785 5.839 5.705 5.705 31,122 -0.05(-0.93%)
Jul 22, 2015 5.660 5.767 5.660 5.758 12,158 -0.03(-0.46%)
Jul 21, 2015 5.874 5.892 5.722 5.785 22,109 -0.09(-1.52%)
Jul 20, 2015 5.946 5.973 5.812 5.874 29,950 -0.04(-0.61%)
Jul 17, 2015 5.973 5.991 5.866 5.910 35,970 -0.02(-0.30%)
Jul 16, 2015 5.883 5.955 5.839 5.928 19,235 +0.06(+1.07%)
Jul 15, 2015 5.910 5.919 5.821 5.866 59,199 +0.01(+0.15%)
Jul 14, 2015 6.009 6.009 5.857 5.857 38,516 -0.09(-1.50%)
Jul 13, 2015 5.928 6.030 5.919 5.946 38,904 +0.01(+0.15%)
Jul 10, 2015 5.910 5.964 5.866 5.937 37,207 +0.03(+0.45%)
Jul 09, 2015 6.116 6.116 5.821 5.910 48,561 -0.14(-2.36%)
Jul 08, 2015 6.089 6.107 5.973 6.053 53,676 -0.06(-1.02%)
Jul 07, 2015 6.223 6.223 6.035 6.116 56,882 -0.10(-1.58%)
Jul 06, 2015 6.205 6.366 6.134 6.214 62,199 -0.05(-0.86%)
Jul 02, 2015 6.635 6.268 6.268 6.268 35,900 -0.31(-4.76%)
Jul 01, 2015 6.527 6.679 6.411 6.581 75,783 +0.10(+1.52%)
Jun 30, 2015 6.545 6.876 6.438 6.483 122,210 -0.08(-1.23%)
Jun 29, 2015 6.572 6.751 6.357 6.563 216,412 -0.01(-0.14%)
Jun 26, 2015 6.411 6.787 6.357 6.572 2,618,543 +0.11(+1.66%)
Jun 25, 2015 6.438 6.661 6.232 6.465 213,847 +0.19(+2.99%)
Jun 24, 2015 6.330 6.500 6.241 6.277 70,865 -0.03(-0.43%)
Jun 23, 2015 6.187 6.464 6.187 6.304 144,731 +0.01(+0.14%)
Jun 22, 2015 6.411 6.420 6.250 6.295 72,107 -0.08(-1.26%)
Jun 19, 2015 6.313 6.402 6.152 6.375 75,856 +0.12(+1.86%)
Jun 18, 2015 6.259 6.447 6.170 6.259 52,660 +0.00(+0.00%)
Jun 17, 2015 6.223 6.438 6.107 6.259 113,493 +0.00(+0.00%)
Jun 16, 2015 6.071 6.643 6.071 6.259 203,404 +0.02(+0.29%)
Jun 15, 2015 6.787 7.323 6.170 6.241 278,312 -0.55(-8.04%)
Jun 12, 2015 6.241 6.840 6.214 6.787 35,988 +0.55(+8.90%)
Jun 11, 2015 6.470 6.470 6.214 6.232 20,136 +0.06(+1.01%)
Jun 10, 2015 6.205 6.527 6.161 6.170 65,172 +0.03(+0.44%)
Jun 09, 2015 6.214 6.214 6.116 6.143 17,006 -0.06(-1.01%)
Jun 08, 2015 6.062 6.250 6.062 6.205 23,213 +0.13(+2.06%)
Jun 05, 2015 6.152 6.268 6.062 6.080 44,212 +0.02(+0.29%)
Jun 04, 2015 6.491 6.545 6.053 6.062 83,407 -0.52(-7.88%)
Jun 03, 2015 6.035 6.590 5.991 6.581 51,022 +0.53(+8.71%)
Jun 02, 2015 5.991 6.116 5.982 6.053 30,826 +0.04(+0.74%)
Jun 01, 2015 5.955 6.027 5.955 6.009 37,012 +0.03(+0.45%)
May 29, 2015 5.991 6.035 5.946 5.982 17,597 -0.03(-0.45%)
May 28, 2015 5.991 6.080 5.950 6.009 41,232 +0.00(+0.00%)
May 27, 2015 6.009 6.053 5.925 6.009 37,488 -0.02(-0.30%)
May 26, 2015 6.009 6.035 5.901 6.027 26,492 +0.00(+0.00%)
May 22, 2015 5.910 6.027 6.027 6.027 13,644 +0.05(+0.90%)
May 21, 2015 6.000 6.076 5.901 5.973 64,195 +0.13(+2.30%)
May 20, 2015 5.910 6.018 5.812 5.839 51,217 -0.17(-2.83%)
May 19, 2015 6.053 6.196 5.901 6.009 27,457 +0.17(+2.91%)
May 18, 2015 5.821 6.080 5.767 5.839 37,332 +0.09(+1.56%)
May 15, 2015 5.767 6.205 5.749 5.749 32,081 -0.04(-0.77%)
May 14, 2015 5.803 5.928 5.651 5.794 30,441 -0.02(-0.31%)
May 13, 2015 5.874 5.955 5.731 5.812 22,901 +0.07(+1.25%)
May 12, 2015 5.670 5.866 5.669 5.740 18,573 -0.01(-0.16%)
May 11, 2015 5.767 5.785 5.638 5.749 12,770 +0.04(+0.63%)
May 08, 2015 5.848 5.874 5.651 5.714 19,645 -0.09(-1.54%)
May 07, 2015 5.856 5.874 5.705 5.803 24,457 +0.00(+0.00%)
May 06, 2015 5.767 5.857 5.651 5.803 17,744 +0.00(+0.00%)
May 05, 2015 5.803 6.062 5.776 5.803 19,111 -0.08(-1.37%)
May 04, 2015 6.116 6.116 5.848 5.883 29,199 -0.05(-0.90%)
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.