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 )

16.01 -0.27 (-1.66%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 17, 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 (%)
Jul 31, 2020 4.762 4.931 4.743 4.743 30,982 -0.11(-2.32%)
Jul 30, 2020 4.828 5.006 4.828 4.856 12,106 -0.09(-1.90%)
Jul 29, 2020 5.016 5.016 4.856 4.950 21,289 -0.07(-1.31%)
Jul 28, 2020 5.025 5.152 4.771 5.016 56,388 -0.08(-1.48%)
Jul 27, 2020 5.119 5.372 5.025 5.091 10,290 -0.07(-1.28%)
Jul 24, 2020 5.382 5.419 5.156 5.156 11,179 -0.20(-3.68%)
Jul 23, 2020 5.279 5.476 5.241 5.354 15,557 +0.02(+0.35%)
Jul 22, 2020 5.532 5.560 5.297 5.335 12,678 -0.29(-5.18%)
Jul 21, 2020 5.504 5.720 5.495 5.626 13,013 +0.12(+2.22%)
Jul 20, 2020 5.241 5.645 5.241 5.504 11,933 +0.20(+3.72%)
Jul 17, 2020 5.053 5.372 5.053 5.307 23,849 +0.17(+3.29%)
Jul 16, 2020 5.279 5.325 5.053 5.138 16,253 -0.15(-2.84%)
Jul 15, 2020 5.109 5.391 5.109 5.288 34,901 +0.33(+6.63%)
Jul 14, 2020 4.846 5.053 4.828 4.959 13,821 +0.12(+2.52%)
Jul 13, 2020 5.016 5.244 4.771 4.837 33,752 -0.12(-2.46%)
Jul 10, 2020 4.753 4.969 4.743 4.959 20,974 +0.21(+4.35%)
Jul 09, 2020 5.279 5.344 4.743 4.753 47,103 -0.55(-10.44%)
Jul 08, 2020 5.354 5.570 5.248 5.307 27,426 -0.04(-0.70%)
Jul 07, 2020 5.786 5.786 5.344 5.344 30,440 -0.51(-8.67%)
Jul 06, 2020 6.105 6.105 5.814 5.851 45,621 -0.15(-2.50%)
Jul 02, 2020 6.143 6.152 5.974 6.002 20,442 -0.03(-0.47%)
Jul 01, 2020 6.096 6.143 5.983 6.030 37,355 -0.03(-0.47%)
Jun 30, 2020 5.645 6.058 5.645 6.058 39,410 +0.34(+5.91%)
Jun 29, 2020 5.645 5.804 5.603 5.720 34,344 +0.07(+1.16%)
Jun 26, 2020 5.476 5.720 5.363 5.654 213,683 +0.12(+2.21%)
Jun 25, 2020 5.288 5.551 5.288 5.532 39,670 +0.22(+4.06%)
Jun 24, 2020 5.476 5.499 5.316 5.316 49,547 -0.17(-3.08%)
Jun 23, 2020 5.607 5.617 5.466 5.485 35,062 -0.04(-0.68%)
Jun 22, 2020 5.457 5.626 5.448 5.523 62,511 +0.11(+2.08%)
Jun 19, 2020 5.476 5.513 5.344 5.410 107,108 +0.03(+0.52%)
Jun 18, 2020 5.617 5.729 5.382 5.382 93,546 -0.30(-5.29%)
Jun 17, 2020 5.983 6.011 5.673 5.682 42,209 -0.30(-5.02%)
Jun 16, 2020 6.152 6.152 5.880 5.983 30,203 -0.05(-0.78%)
Jun 15, 2020 5.551 6.114 5.551 6.030 53,418 +0.33(+5.77%)
Jun 12, 2020 5.729 5.870 5.551 5.701 60,793 +0.22(+3.94%)
Jun 11, 2020 5.626 5.748 5.476 5.485 66,136 -0.35(-6.03%)
Jun 10, 2020 6.265 6.387 5.786 5.837 78,957 -0.49(-7.79%)
Jun 09, 2020 6.171 6.481 5.945 6.330 45,758 +0.04(+0.60%)
Jun 08, 2020 6.218 6.443 6.157 6.293 93,837 +0.08(+1.36%)
Jun 05, 2020 6.105 6.237 6.039 6.208 91,031 +0.20(+3.28%)
Jun 04, 2020 5.833 6.199 5.833 6.011 96,591 +0.08(+1.43%)
Jun 03, 2020 5.945 6.077 5.851 5.927 50,674 +0.10(+1.77%)
Jun 02, 2020 5.795 6.039 5.795 5.823 71,789 +0.05(+0.81%)
Jun 01, 2020 5.748 6.096 5.645 5.776 81,207 +0.05(+0.82%)
May 29, 2020 5.833 6.021 5.645 5.729 48,656 -0.18(-3.02%)
May 28, 2020 6.171 6.284 5.870 5.908 83,513 -0.32(-5.13%)
May 27, 2020 6.105 6.227 6.035 6.227 261,070 +0.14(+2.31%)
May 26, 2020 5.870 6.105 5.729 6.086 99,789 +0.33(+5.71%)
May 22, 2020 5.692 5.833 5.673 5.758 31,301 +0.08(+1.32%)
May 21, 2020 5.842 5.898 5.654 5.682 50,335 -0.22(-3.66%)
May 20, 2020 5.776 5.974 5.767 5.898 89,619 +0.13(+2.28%)
May 19, 2020 6.067 6.180 5.720 5.767 121,859 -0.42(-6.83%)
May 18, 2020 5.748 6.190 5.748 6.190 102,377 +0.45(+7.86%)
May 15, 2020 5.767 5.945 5.532 5.739 64,520 +0.03(+0.49%)
May 14, 2020 5.552 5.879 5.393 5.711 164,068 -0.02(-0.33%)
May 13, 2020 5.412 5.804 5.225 5.729 66,883 +0.38(+7.16%)
May 12, 2020 5.561 5.692 5.309 5.347 77,870 -0.19(-3.37%)
May 11, 2020 5.645 5.916 5.440 5.533 103,465 -0.25(-4.35%)
May 08, 2020 5.664 5.972 5.601 5.785 78,233 +0.15(+2.65%)
May 07, 2020 5.683 6.009 5.571 5.636 49,744 +0.07(+1.17%)
May 06, 2020 5.552 5.860 5.412 5.571 70,246 +0.10(+1.88%)
May 05, 2020 5.907 6.102 5.449 5.468 72,117 -0.33(-5.64%)
May 04, 2020 5.449 5.913 5.403 5.795 75,938 +0.31(+5.61%)
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.