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 )

16.65 +0.18 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2014 8.523 8.810 8.394 8.684 11,882 +0.16(+1.89%)
Apr 29, 2014 8.810 8.810 8.361 8.523 13,807 -0.44(-4.90%)
Apr 28, 2014 8.918 8.962 8.343 8.962 34,503 +0.11(+1.22%)
Apr 25, 2014 8.792 8.882 8.613 8.855 12,502 -0.06(-0.70%)
Apr 24, 2014 8.962 8.962 8.702 8.918 10,238 -0.04(-0.50%)
Apr 23, 2014 8.882 8.962 8.550 8.962 26,428 +0.09(+1.01%)
Apr 22, 2014 8.971 8.971 8.343 8.873 23,019 -0.09(-1.00%)
Apr 21, 2014 8.774 9.329 8.774 8.962 40,654 +0.26(+2.99%)
Apr 17, 2014 8.308 8.702 8.702 8.702 36,671 +0.18(+2.11%)
Apr 16, 2014 8.523 8.577 8.299 8.523 19,303 +0.33(+4.05%)
Apr 15, 2014 8.164 8.411 8.074 8.191 31,804 -0.34(-4.00%)
Apr 14, 2014 8.343 8.595 8.245 8.532 22,928 +0.31(+3.71%)
Apr 11, 2014 8.092 8.281 8.074 8.227 28,792 -0.07(-0.86%)
Apr 10, 2014 8.299 8.511 7.967 8.299 40,284 +0.00(+0.00%)
Apr 09, 2014 7.805 8.433 7.760 8.299 38,154 +0.58(+7.56%)
Apr 08, 2014 7.751 7.949 7.671 7.715 34,791 -0.04(-0.46%)
Apr 07, 2014 7.491 7.760 7.204 7.751 47,828 +0.09(+1.17%)
Apr 04, 2014 7.482 7.976 7.267 7.662 153,082 +0.64(+9.07%)
Apr 03, 2014 6.953 12.54 6.325 7.025 846,230 +0.13(+1.95%)
Apr 02, 2014 6.538 6.953 6.531 6.890 11,141 +0.35(+5.35%)
Apr 01, 2014 6.773 6.773 6.514 6.540 5,796 -0.19(-2.80%)
Mar 31, 2014 6.621 7.177 6.621 6.729 18,790 +0.13(+1.90%)
Mar 28, 2014 6.603 6.603 6.603 6.603 111 -0.03(-0.41%)
Mar 27, 2014 6.280 6.630 6.280 6.630 1,560 +0.03(+0.41%)
Mar 26, 2014 6.603 6.603 6.603 6.603 111 +0.10(+1.52%)
Mar 25, 2014 6.495 6.504 6.495 6.504 1,998 +0.00(+0.00%)
Mar 24, 2014 6.280 6.504 6.280 6.504 6,353 +0.09(+1.40%)
Mar 21, 2014 6.352 6.953 6.280 6.415 2,789 -0.13(-1.92%)
Mar 20, 2014 6.729 6.729 6.415 6.540 1,432 -0.19(-2.80%)
Mar 18, 2014 6.729 6.729 6.729 6.729 18 -0.20(-2.85%)
Mar 17, 2014 6.917 6.926 6.917 6.926 1,453 +0.01(+0.13%)
Mar 14, 2014 6.406 6.935 6.406 6.917 2,358 -0.04(-0.52%)
Mar 13, 2014 6.953 6.953 6.953 6.953 1,155 +0.00(+0.00%)
Mar 11, 2014 6.504 6.953 6.953 6.953 2,452 +0.39(+5.87%)
Mar 10, 2014 6.747 7.177 6.558 6.567 16,302 -0.16(-2.40%)
Mar 07, 2014 6.729 6.729 6.700 6.729 3,542 +0.04(+0.67%)
Mar 06, 2014 6.675 6.684 6.675 6.684 1,605 -0.04(-0.67%)
Mar 05, 2014 6.594 6.756 6.594 6.729 9,893 +0.15(+2.32%)
Mar 04, 2014 6.486 6.576 6.370 6.576 5,015 -0.02(-0.27%)
Mar 03, 2014 6.594 6.594 6.594 6.594 111 +0.22(+3.52%)
Feb 28, 2014 6.280 6.639 6.280 6.370 10,991 +0.30(+4.87%)
Feb 27, 2014 6.190 6.280 6.074 6.074 2,046 -0.34(-5.31%)
Feb 26, 2014 6.253 6.415 6.253 6.415 2,191 +0.13(+2.14%)
Feb 25, 2014 6.235 6.280 6.217 6.280 9,251 +0.00(+0.00%)
Feb 24, 2014 6.280 6.280 6.248 6.280 6,855 +0.02(+0.29%)
Feb 20, 2014 6.262 6.262 6.262 6.262 100 +0.19(+3.10%)
Feb 19, 2014 6.280 6.280 6.074 6.074 3,089 -0.21(-3.29%)
Feb 18, 2014 7.348 7.348 5.966 6.280 9,261 -0.01(-0.14%)
Feb 13, 2014 5.814 6.289 6.289 6.289 11,369 -0.13(-1.96%)
Feb 11, 2014 6.415 6.415 6.415 6.415 0 +0.03(+0.42%)
Feb 10, 2014 6.648 6.648 6.325 6.388 5,131 -0.52(-7.53%)
Feb 07, 2014 6.908 6.908 6.908 6.908 113 +0.29(+4.34%)
Feb 06, 2014 6.720 6.890 6.621 6.621 9,589 -0.08(-1.20%)
Feb 05, 2014 6.908 6.908 6.684 6.702 16,370 -0.19(-2.73%)
Feb 04, 2014 7.159 7.213 6.773 6.890 10,703 -0.47(-6.34%)
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.