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, 2020 5.797 6.218 5.769 5.984 268,674 +0.03(+0.47%)
Apr 29, 2020 5.750 6.087 5.647 5.956 139,246 +0.37(+6.71%)
Apr 28, 2020 5.394 5.675 5.375 5.581 42,151 +0.35(+6.62%)
Apr 27, 2020 5.141 5.549 5.141 5.235 79,583 +0.10(+2.01%)
Apr 24, 2020 4.823 5.282 4.767 5.132 134,760 +0.32(+6.61%)
Apr 23, 2020 4.767 4.991 4.739 4.813 59,635 +0.11(+2.39%)
Apr 22, 2020 5.029 5.029 4.664 4.701 52,131 -0.23(-4.74%)
Apr 21, 2020 4.682 5.048 4.607 4.935 43,018 +0.21(+4.36%)
Apr 20, 2020 5.048 5.048 4.589 4.729 47,438 -0.32(-6.31%)
Apr 17, 2020 4.757 5.057 4.757 5.048 65,244 +0.34(+7.16%)
Apr 16, 2020 4.832 4.865 4.514 4.710 57,066 -0.07(-1.37%)
Apr 15, 2020 4.870 5.057 4.682 4.776 102,495 -0.16(-3.23%)
Apr 14, 2020 4.973 5.216 4.935 4.935 67,320 +0.08(+1.74%)
Apr 13, 2020 5.076 5.469 4.739 4.851 62,505 -0.19(-3.72%)
Apr 09, 2020 5.132 5.469 5.001 5.038 98,774 +0.10(+2.09%)
Apr 08, 2020 4.907 5.123 4.846 4.935 78,561 +0.14(+2.93%)
Apr 07, 2020 4.767 4.916 4.645 4.795 83,427 +0.01(+0.20%)
Apr 06, 2020 4.673 4.916 4.673 4.785 87,289 +0.33(+7.35%)
Apr 03, 2020 4.636 4.748 4.430 4.458 44,955 -0.19(-4.03%)
Apr 02, 2020 4.439 4.776 4.439 4.645 52,757 +0.19(+4.20%)
Apr 01, 2020 4.757 4.959 4.214 4.458 64,685 -0.43(-8.81%)
Mar 31, 2020 4.982 5.151 4.804 4.888 100,224 -0.13(-2.61%)
Mar 30, 2020 4.916 5.151 4.842 5.019 90,957 +0.22(+4.69%)
Mar 27, 2020 5.104 5.151 4.776 4.795 45,596 -0.37(-7.25%)
Mar 26, 2020 5.151 5.226 4.870 5.169 66,246 +0.05(+0.91%)
Mar 25, 2020 4.842 5.441 4.842 5.123 40,278 +0.07(+1.48%)
Mar 24, 2020 4.636 5.048 4.589 5.048 64,768 +0.52(+11.59%)
Mar 23, 2020 4.383 4.898 4.214 4.523 75,919 +0.32(+7.57%)
Mar 20, 2020 4.589 4.601 4.205 4.205 92,688 -0.35(-7.61%)
Mar 19, 2020 4.821 4.830 4.133 4.551 71,044 +0.36(+8.65%)
Mar 18, 2020 5.907 5.907 4.189 4.189 84,471 -1.71(-28.98%)
Mar 17, 2020 5.313 5.898 4.644 5.898 77,453 +0.92(+18.47%)
Mar 16, 2020 5.805 5.898 4.681 4.979 43,181 -0.50(-9.15%)
Mar 13, 2020 4.876 5.480 4.876 5.480 41,127 +1.06(+23.95%)
Mar 12, 2020 4.756 5.220 4.412 4.421 84,518 -0.83(-15.75%)
Mar 11, 2020 4.969 5.814 4.947 5.248 62,043 +0.26(+5.21%)
Mar 10, 2020 5.452 5.703 4.988 4.988 27,887 -0.39(-7.25%)
Mar 09, 2020 5.573 5.573 5.285 5.378 43,127 -0.47(-8.10%)
Mar 06, 2020 5.907 5.945 5.768 5.852 26,915 -0.24(-3.96%)
Mar 05, 2020 6.270 6.307 5.917 6.093 24,225 -0.16(-2.53%)
Mar 04, 2020 6.279 6.279 5.697 6.251 27,068 +0.04(+0.60%)
Mar 03, 2020 6.102 6.270 6.102 6.214 15,509 +0.06(+0.90%)
Mar 02, 2020 6.223 6.307 6.037 6.158 30,567 +0.05(+0.76%)
Feb 28, 2020 6.400 6.400 5.716 6.112 64,166 -0.23(-3.66%)
Feb 27, 2020 6.362 6.437 6.344 6.344 46,385 -0.06(-0.87%)
Feb 26, 2020 6.446 6.548 6.362 6.400 9,334 +0.04(+0.58%)
Feb 25, 2020 6.623 6.655 6.362 6.362 27,771 -0.28(-4.20%)
Feb 24, 2020 6.595 6.753 6.530 6.641 23,950 -0.07(-1.11%)
Feb 21, 2020 6.725 6.836 6.634 6.715 22,609 -0.02(-0.28%)
Feb 20, 2020 6.595 6.734 6.595 6.734 11,673 +0.09(+1.40%)
Feb 19, 2020 6.650 6.715 6.572 6.641 15,080 +0.07(+0.99%)
Feb 18, 2020 6.623 6.655 6.548 6.576 14,249 +0.02(+0.28%)
Feb 14, 2020 6.706 6.734 6.558 6.558 13,888 -0.19(-2.75%)
Feb 13, 2020 6.725 6.818 6.632 6.743 8,951 -0.05(-0.68%)
Feb 12, 2020 6.818 6.836 6.743 6.790 8,248 +0.00(+0.00%)
Feb 11, 2020 6.743 6.818 6.698 6.790 14,758 +0.06(+0.83%)
Feb 10, 2020 6.688 6.734 6.613 6.734 21,964 +0.16(+2.40%)
Feb 07, 2020 6.706 6.706 6.548 6.576 15,503 -0.08(-1.26%)
Feb 06, 2020 6.688 6.734 6.604 6.660 50,971 -0.05(-0.69%)
Feb 05, 2020 6.706 6.715 6.660 6.706 32,060 +0.13(+1.98%)
Feb 04, 2020 6.604 6.715 6.530 6.576 25,902 +0.09(+1.36%)
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
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.