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 )

16.28 -0.42 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 31, 2021 9.791 9.849 9.680 9.752 33,184 +0.00(+0.00%)
Aug 30, 2021 9.897 9.897 9.733 9.752 54,450 -0.14(-1.46%)
Aug 27, 2021 9.714 9.916 9.714 9.897 57,508 +0.18(+1.89%)
Aug 26, 2021 9.762 9.801 9.649 9.714 41,791 -0.02(-0.20%)
Aug 25, 2021 9.791 9.907 9.685 9.733 49,649 -0.09(-0.88%)
Aug 24, 2021 9.887 9.897 9.772 9.820 46,090 -0.10(-0.97%)
Aug 23, 2021 9.878 9.952 9.772 9.916 49,053 +0.13(+1.28%)
Aug 20, 2021 9.714 9.830 9.646 9.791 86,704 +0.00(+0.00%)
Aug 19, 2021 9.695 9.810 9.599 9.791 110,253 +0.03(+0.30%)
Aug 18, 2021 9.849 9.993 9.753 9.762 68,303 -0.13(-1.36%)
Aug 17, 2021 9.685 9.925 9.685 9.897 54,166 +0.11(+1.08%)
Aug 16, 2021 9.849 9.858 9.714 9.791 56,758 -0.17(-1.74%)
Aug 13, 2021 9.897 9.974 9.618 9.964 65,174 -0.06(-0.58%)
Aug 12, 2021 9.993 10.09 9.753 10.02 94,638 -0.12(-1.14%)
Aug 11, 2021 9.993 10.15 9.853 10.14 209,667 +0.07(+0.67%)
Aug 10, 2021 9.849 10.11 9.801 10.07 140,539 +0.29(+2.95%)
Aug 09, 2021 9.849 9.858 9.637 9.781 57,800 -0.15(-1.55%)
Aug 06, 2021 9.945 9.993 9.714 9.935 136,538 -0.16(-1.62%)
Aug 05, 2021 9.416 10.12 9.416 10.10 305,927 +0.78(+8.35%)
Aug 04, 2021 9.166 9.522 9.109 9.320 68,260 +0.06(+0.62%)
Aug 03, 2021 9.186 9.512 9.104 9.263 29,307 +0.14(+1.58%)
Aug 02, 2021 9.291 9.368 9.061 9.118 45,929 -0.12(-1.25%)
Jul 30, 2021 9.186 9.522 9.032 9.234 59,014 +0.04(+0.42%)
Jul 29, 2021 9.253 9.311 9.032 9.195 49,333 -0.02(-0.21%)
Jul 28, 2021 9.330 9.498 9.051 9.214 64,479 -0.11(-1.13%)
Jul 27, 2021 9.176 9.656 9.123 9.320 130,507 +0.11(+1.15%)
Jul 26, 2021 9.090 9.320 9.090 9.214 61,388 +0.12(+1.27%)
Jul 23, 2021 9.118 9.157 8.945 9.099 32,346 +0.07(+0.74%)
Jul 22, 2021 9.109 9.224 9.003 9.032 81,681 -0.19(-2.08%)
Jul 21, 2021 9.080 9.426 9.080 9.224 79,153 +0.17(+1.91%)
Jul 20, 2021 9.003 9.224 8.936 9.051 66,486 +0.09(+0.96%)
Jul 19, 2021 8.791 9.022 8.791 8.965 129,844 -0.06(-0.64%)
Jul 16, 2021 9.099 9.176 8.907 9.022 86,750 -0.01(-0.11%)
Jul 15, 2021 8.436 9.090 8.417 9.032 136,995 +0.55(+6.46%)
Jul 14, 2021 8.475 8.561 8.379 8.484 93,807 +0.05(+0.57%)
Jul 13, 2021 8.417 8.638 8.350 8.436 96,053 +0.02(+0.23%)
Jul 12, 2021 8.330 8.532 8.330 8.417 105,380 +0.00(+0.00%)
Jul 09, 2021 8.369 8.636 8.322 8.417 92,668 +0.19(+2.34%)
Jul 08, 2021 8.273 8.475 8.167 8.225 79,363 -0.24(-2.84%)
Jul 07, 2021 8.532 8.686 8.282 8.465 233,458 -0.07(-0.79%)
Jul 06, 2021 8.907 8.907 8.532 8.532 174,039 -0.42(-4.72%)
Jul 02, 2021 9.166 9.166 8.926 8.955 79,839 -0.15(-1.69%)
Jul 01, 2021 8.936 9.157 8.936 9.109 140,478 +0.17(+1.94%)
Jun 30, 2021 9.099 9.181 8.859 8.936 126,955 -0.21(-2.31%)
Jun 29, 2021 9.272 9.420 9.128 9.147 104,991 -0.13(-1.45%)
Jun 28, 2021 9.368 9.493 9.157 9.282 135,358 -0.03(-0.31%)
Jun 25, 2021 9.359 9.541 9.243 9.311 719,399 -0.09(-0.92%)
Jun 24, 2021 9.435 9.435 9.200 9.397 74,742 +0.04(+0.41%)
Jun 23, 2021 9.339 9.378 9.263 9.359 65,105 +0.04(+0.41%)
Jun 22, 2021 9.378 9.532 9.205 9.320 80,072 -0.12(-1.22%)
Jun 21, 2021 9.320 9.570 9.186 9.435 159,320 +0.17(+1.87%)
Jun 18, 2021 9.474 9.647 9.205 9.263 156,210 -0.38(-3.98%)
Jun 17, 2021 9.743 9.743 9.414 9.647 113,639 -0.13(-1.38%)
Jun 16, 2021 9.753 9.901 9.608 9.781 104,752 +0.03(+0.30%)
Jun 15, 2021 9.743 9.887 9.589 9.753 166,553 -0.03(-0.29%)
Jun 14, 2021 10.03 10.08 9.704 9.781 215,041 -0.32(-3.14%)
Jun 11, 2021 9.733 10.10 9.733 10.10 426,491 +0.36(+3.65%)
Jun 10, 2021 9.993 9.993 9.652 9.743 92,325 -0.12(-1.27%)
Jun 09, 2021 9.839 10.06 9.618 9.868 142,275 -0.02(-0.19%)
Jun 08, 2021 9.954 10.06 9.753 9.887 109,836 -0.08(-0.77%)
Jun 07, 2021 9.704 10.02 9.695 9.964 151,852 +0.25(+2.57%)
Jun 04, 2021 10.02 10.03 9.330 9.714 252,326 +0.06(+0.60%)
Jun 03, 2021 9.695 9.849 9.061 9.656 363,405 -0.12(-1.18%)
Jun 02, 2021 10.29 10.38 9.766 9.772 200,562 -0.57(-5.48%)
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.