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 )

17.32 -0.51 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2017 6.304 6.348 6.214 6.304 7,559 +0.00(+0.00%)
Jun 29, 2017 6.259 6.393 6.215 6.304 49,369 +0.00(+0.00%)
Jun 28, 2017 6.295 6.348 6.080 6.304 12,397 +0.04(+0.71%)
Jun 27, 2017 6.125 6.259 6.125 6.259 4,634 +0.13(+2.19%)
Jun 26, 2017 5.968 6.125 5.830 6.125 12,234 +0.09(+1.48%)
Jun 23, 2017 6.035 6.157 5.857 6.035 184,665 +0.00(+0.00%)
Jun 22, 2017 6.035 6.125 5.901 6.035 52,392 -0.09(-1.46%)
Jun 21, 2017 6.080 6.304 6.035 6.125 78,613 +0.00(+0.00%)
Jun 20, 2017 6.214 6.214 6.080 6.125 11,882 -0.13(-2.14%)
Jun 19, 2017 6.170 6.259 6.131 6.259 14,067 +0.04(+0.72%)
Jun 16, 2017 5.678 6.348 5.678 6.214 65,733 -0.04(-0.71%)
Jun 15, 2017 6.080 6.393 6.080 6.259 19,967 +0.04(+0.72%)
Jun 14, 2017 6.170 6.304 6.080 6.214 18,498 -0.04(-0.71%)
Jun 13, 2017 6.304 6.304 6.179 6.259 21,776 +0.04(+0.72%)
Jun 12, 2017 6.393 6.393 6.170 6.214 54,568 -0.09(-1.42%)
Jun 09, 2017 5.931 6.393 5.931 6.304 44,962 +0.13(+2.17%)
Jun 08, 2017 5.767 6.304 5.767 6.170 18,056 +0.49(+8.66%)
Jun 07, 2017 5.731 5.812 5.633 5.678 8,051 -0.04(-0.78%)
Jun 06, 2017 5.544 5.767 5.544 5.722 8,988 +0.18(+3.23%)
Jun 05, 2017 5.633 5.767 5.544 5.544 8,186 -0.31(-5.34%)
Jun 02, 2017 5.588 5.901 5.588 5.857 15,410 +0.31(+5.65%)
Jun 01, 2017 5.544 5.588 5.454 5.544 27,090 +0.13(+2.48%)
May 31, 2017 5.775 5.775 5.410 5.410 9,411 -0.31(-5.47%)
May 30, 2017 5.633 5.857 5.596 5.722 16,286 +0.09(+1.59%)
May 26, 2017 5.499 5.678 5.410 5.633 12,898 +0.04(+0.80%)
May 25, 2017 5.678 5.678 5.499 5.588 11,827 -0.04(-0.79%)
May 24, 2017 5.678 5.678 5.499 5.633 14,459 +0.00(+0.00%)
May 23, 2017 5.678 5.723 5.499 5.633 21,011 +0.00(+0.00%)
May 22, 2017 5.499 5.678 5.454 5.633 18,247 +0.09(+1.61%)
May 19, 2017 5.454 5.588 5.365 5.544 40,395 +0.04(+0.81%)
May 18, 2017 5.275 5.588 5.270 5.499 21,612 +0.27(+5.13%)
May 17, 2017 5.454 5.588 5.186 5.231 41,317 -0.27(-4.88%)
May 16, 2017 5.857 5.857 5.454 5.499 15,451 -0.18(-3.15%)
May 15, 2017 5.633 5.767 5.617 5.678 20,191 +0.04(+0.79%)
May 12, 2017 5.588 5.767 5.588 5.633 38,789 +0.00(+0.00%)
May 11, 2017 5.901 5.946 5.633 5.633 43,159 -0.31(-5.26%)
May 10, 2017 6.125 6.170 5.946 5.946 17,025 -0.13(-2.21%)
May 09, 2017 6.051 6.170 6.035 6.080 11,243 -0.04(-0.73%)
May 08, 2017 6.125 6.214 6.035 6.125 32,774 +0.04(+0.74%)
May 05, 2017 6.190 6.218 6.080 6.080 11,780 -0.13(-2.16%)
May 04, 2017 6.259 6.304 6.170 6.214 32,302 +0.00(+0.00%)
May 03, 2017 6.170 6.259 6.170 6.214 14,749 +0.04(+0.72%)
May 02, 2017 6.214 6.259 5.973 6.170 17,802 -0.09(-1.43%)
May 01, 2017 6.304 6.348 6.214 6.259 20,031 -0.04(-0.71%)
Apr 28, 2017 6.214 6.348 6.214 6.304 21,177 +0.09(+1.44%)
Apr 27, 2017 6.617 6.617 6.170 6.214 26,672 -0.40(-6.08%)
Apr 26, 2017 6.661 6.706 6.572 6.617 37,333 -0.04(-0.67%)
Apr 25, 2017 6.617 6.706 6.617 6.661 27,265 +0.09(+1.36%)
Apr 24, 2017 6.617 6.706 6.527 6.572 11,683 +0.04(+0.68%)
Apr 21, 2017 6.259 6.617 6.259 6.527 29,476 +0.22(+3.55%)
Apr 20, 2017 6.214 6.348 6.214 6.304 22,081 +0.13(+2.17%)
Apr 19, 2017 6.348 6.393 6.170 6.170 17,831 -0.18(-2.82%)
Apr 18, 2017 6.304 6.438 6.304 6.348 35,315 +0.09(+1.43%)
Apr 17, 2017 6.080 6.304 6.080 6.259 17,501 +0.13(+2.19%)
Apr 13, 2017 6.125 6.304 6.102 6.125 34,776 +0.00(+0.00%)
Apr 12, 2017 6.214 6.256 6.080 6.125 10,375 -0.09(-1.44%)
Apr 11, 2017 6.393 6.406 6.214 6.214 20,619 -0.09(-1.42%)
Apr 10, 2017 6.304 6.348 6.214 6.304 30,219 +0.09(+1.44%)
Apr 07, 2017 6.262 6.348 6.214 6.214 7,303 +0.00(+0.00%)
Apr 06, 2017 6.304 6.418 6.080 6.214 38,929 -0.04(-0.71%)
Apr 05, 2017 6.617 6.795 6.259 6.259 58,407 -0.27(-4.11%)
Apr 04, 2017 6.483 6.527 6.393 6.527 27,784 +0.04(+0.69%)
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.