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 )

17.48 +0.26 (+1.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Aug 30, 2019 6.354 6.437 6.317 6.391 23,782 +0.10(+1.61%)
Aug 29, 2019 6.400 6.400 6.289 6.289 27,780 -0.05(-0.73%)
Aug 28, 2019 6.312 6.363 6.271 6.335 24,770 +0.02(+0.29%)
Aug 27, 2019 6.335 6.372 6.216 6.317 25,392 +0.06(+0.88%)
Aug 26, 2019 6.151 6.343 6.105 6.262 21,286 +0.19(+3.19%)
Aug 23, 2019 6.087 6.187 6.032 6.068 49,736 -0.01(-0.15%)
Aug 22, 2019 6.289 6.326 6.078 6.078 53,909 -0.16(-2.51%)
Aug 21, 2019 6.400 6.429 6.234 6.234 34,308 -0.05(-0.73%)
Aug 20, 2019 6.207 6.446 6.156 6.280 44,206 +0.13(+2.10%)
Aug 19, 2019 6.197 6.197 6.096 6.151 10,186 +0.05(+0.75%)
Aug 16, 2019 6.068 6.243 6.022 6.105 18,135 +0.10(+1.69%)
Aug 15, 2019 6.013 6.067 5.995 6.004 14,065 +0.03(+0.46%)
Aug 14, 2019 6.025 6.025 5.967 5.977 16,474 -0.09(-1.51%)
Aug 13, 2019 5.949 6.068 5.949 6.068 3,644 +0.12(+2.00%)
Aug 12, 2019 5.922 6.059 5.922 5.949 15,895 -0.01(-0.15%)
Aug 09, 2019 5.977 5.977 5.958 5.958 11,909 -0.05(-0.76%)
Aug 08, 2019 6.086 6.169 6.004 6.004 25,723 -0.13(-2.09%)
Aug 07, 2019 5.977 6.279 5.931 6.132 15,326 +0.18(+3.08%)
Aug 06, 2019 5.903 6.141 5.867 5.949 13,169 +0.00(+0.00%)
Aug 05, 2019 6.096 6.096 5.949 5.949 14,486 -0.16(-2.69%)
Aug 02, 2019 6.141 6.195 6.096 6.114 8,522 -0.06(-1.04%)
Aug 01, 2019 6.251 6.297 6.178 6.178 23,405 -0.07(-1.17%)
Jul 31, 2019 6.306 6.379 6.251 6.251 60,879 -0.07(-1.16%)
Jul 30, 2019 6.132 6.398 6.132 6.324 26,920 +0.20(+3.29%)
Jul 29, 2019 6.096 6.132 6.068 6.123 11,029 +0.11(+1.83%)
Jul 26, 2019 6.031 6.214 5.977 6.013 11,800 +0.02(+0.31%)
Jul 25, 2019 5.995 6.086 5.958 5.995 10,510 +0.04(+0.61%)
Jul 24, 2019 5.739 6.086 5.739 5.958 59,389 +0.19(+3.33%)
Jul 23, 2019 5.748 5.803 5.748 5.766 24,331 -0.01(-0.16%)
Jul 22, 2019 5.821 5.839 5.766 5.775 9,873 +0.02(+0.32%)
Jul 19, 2019 5.775 5.858 5.731 5.757 11,472 -0.09(-1.56%)
Jul 18, 2019 5.867 5.949 5.803 5.848 8,231 +0.06(+1.11%)
Jul 17, 2019 5.958 5.958 5.729 5.784 18,940 -0.02(-0.32%)
Jul 16, 2019 5.739 5.848 5.739 5.803 7,492 +0.00(+0.00%)
Jul 15, 2019 5.729 5.839 5.729 5.803 12,149 -0.04(-0.63%)
Jul 12, 2019 5.804 5.912 5.804 5.839 23,163 +0.02(+0.31%)
Jul 11, 2019 5.839 5.839 5.752 5.821 13,625 +0.03(+0.47%)
Jul 10, 2019 5.784 5.862 5.693 5.793 25,449 +0.02(+0.32%)
Jul 09, 2019 5.684 5.830 5.674 5.775 13,831 +0.00(+0.00%)
Jul 08, 2019 5.803 5.848 5.757 5.775 10,749 +0.01(+0.16%)
Jul 05, 2019 5.757 5.784 5.693 5.766 13,111 +0.00(+0.00%)
Jul 03, 2019 5.537 5.775 5.537 5.766 7,429 +0.27(+5.00%)
Jul 02, 2019 5.748 5.784 5.491 5.491 13,143 -0.26(-4.46%)
Jul 01, 2019 5.757 5.821 5.748 5.748 11,882 -0.02(-0.32%)
Jun 28, 2019 5.784 5.839 5.491 5.766 178,313 -0.05(-0.94%)
Jun 27, 2019 5.620 5.821 5.574 5.821 34,896 +0.17(+3.08%)
Jun 26, 2019 5.684 5.789 5.601 5.647 16,768 -0.15(-2.53%)
Jun 25, 2019 5.729 5.812 5.693 5.793 16,288 +0.04(+0.64%)
Jun 24, 2019 5.793 5.986 5.674 5.757 29,539 -0.05(-0.94%)
Jun 21, 2019 5.729 5.821 5.693 5.812 60,858 +0.01(+0.16%)
Jun 20, 2019 5.850 5.871 5.693 5.803 21,658 -0.12(-2.01%)
Jun 19, 2019 5.977 5.995 5.867 5.922 26,516 -0.05(-0.77%)
Jun 18, 2019 5.922 5.986 5.922 5.967 33,092 +0.04(+0.62%)
Jun 17, 2019 5.812 5.977 5.771 5.931 33,168 +0.10(+1.73%)
Jun 14, 2019 5.839 5.862 5.775 5.830 31,467 -0.01(-0.16%)
Jun 13, 2019 5.775 5.839 5.720 5.839 14,024 +0.10(+1.75%)
Jun 12, 2019 5.720 5.739 5.711 5.739 9,125 +0.02(+0.32%)
Jun 11, 2019 5.739 5.793 5.684 5.720 20,636 -0.03(-0.48%)
Jun 10, 2019 5.702 5.803 5.702 5.748 24,092 +0.03(+0.48%)
Jun 07, 2019 5.656 5.748 5.656 5.720 17,700 +0.07(+1.30%)
Jun 06, 2019 5.665 5.684 5.638 5.647 15,635 -0.02(-0.32%)
Jun 05, 2019 5.702 5.720 5.647 5.665 22,828 -0.05(-0.96%)
Jun 04, 2019 5.620 5.720 5.597 5.720 24,370 +0.16(+2.80%)
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.