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 )

17.82 +0.31 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 6.355 6.438 6.318 6.392 23,779 +0.10(+1.61%)
Aug 29, 2019 6.401 6.401 6.290 6.290 27,777 -0.05(-0.73%)
Aug 28, 2019 6.313 6.364 6.272 6.336 24,767 +0.02(+0.29%)
Aug 27, 2019 6.336 6.373 6.217 6.318 25,389 +0.06(+0.88%)
Aug 26, 2019 6.152 6.344 6.106 6.263 21,284 +0.19(+3.19%)
Aug 23, 2019 6.088 6.188 6.032 6.069 49,730 -0.01(-0.15%)
Aug 22, 2019 6.290 6.327 6.078 6.078 53,902 -0.16(-2.51%)
Aug 21, 2019 6.401 6.429 6.235 6.235 34,304 -0.05(-0.73%)
Aug 20, 2019 6.207 6.447 6.157 6.281 44,201 +0.13(+2.10%)
Aug 19, 2019 6.198 6.198 6.097 6.152 10,184 +0.05(+0.75%)
Aug 16, 2019 6.069 6.244 6.023 6.106 18,133 +0.10(+1.69%)
Aug 15, 2019 6.014 6.068 5.996 6.005 14,063 +0.03(+0.46%)
Aug 14, 2019 6.026 6.026 5.968 5.977 16,472 -0.09(-1.51%)
Aug 13, 2019 5.950 6.069 5.950 6.069 3,644 +0.12(+2.00%)
Aug 12, 2019 5.922 6.060 5.922 5.950 15,893 -0.01(-0.15%)
Aug 09, 2019 5.977 5.977 5.959 5.959 11,907 -0.05(-0.76%)
Aug 08, 2019 6.087 6.170 6.005 6.005 25,720 -0.13(-2.09%)
Aug 07, 2019 5.977 6.279 5.931 6.133 15,324 +0.18(+3.08%)
Aug 06, 2019 5.904 6.142 5.867 5.950 13,167 +0.00(+0.00%)
Aug 05, 2019 6.096 6.096 5.950 5.950 14,485 -0.16(-2.69%)
Aug 02, 2019 6.142 6.196 6.096 6.115 8,521 -0.06(-1.04%)
Aug 01, 2019 6.252 6.298 6.179 6.179 23,402 -0.07(-1.17%)
Jul 31, 2019 6.307 6.380 6.252 6.252 60,871 -0.07(-1.16%)
Jul 30, 2019 6.133 6.398 6.133 6.325 26,917 +0.20(+3.29%)
Jul 29, 2019 6.096 6.133 6.069 6.124 11,028 +0.11(+1.83%)
Jul 26, 2019 6.032 6.215 5.977 6.014 11,798 +0.02(+0.31%)
Jul 25, 2019 5.996 6.087 5.959 5.996 10,509 +0.04(+0.61%)
Jul 24, 2019 5.739 6.087 5.739 5.959 59,382 +0.19(+3.33%)
Jul 23, 2019 5.748 5.803 5.748 5.767 24,328 -0.01(-0.16%)
Jul 22, 2019 5.822 5.840 5.767 5.776 9,872 +0.02(+0.32%)
Jul 19, 2019 5.776 5.858 5.731 5.758 11,470 -0.09(-1.56%)
Jul 18, 2019 5.867 5.950 5.803 5.849 8,230 +0.06(+1.11%)
Jul 17, 2019 5.959 5.959 5.730 5.785 18,938 -0.02(-0.32%)
Jul 16, 2019 5.739 5.849 5.739 5.803 7,491 +0.00(+0.00%)
Jul 15, 2019 5.730 5.840 5.730 5.803 12,148 -0.04(-0.63%)
Jul 12, 2019 5.805 5.913 5.805 5.840 23,160 +0.02(+0.31%)
Jul 11, 2019 5.840 5.840 5.753 5.822 13,624 +0.03(+0.47%)
Jul 10, 2019 5.785 5.863 5.694 5.794 25,445 +0.02(+0.32%)
Jul 09, 2019 5.684 5.831 5.675 5.776 13,829 +0.00(+0.00%)
Jul 08, 2019 5.803 5.849 5.758 5.776 10,747 +0.01(+0.16%)
Jul 05, 2019 5.758 5.785 5.694 5.767 13,109 +0.00(+0.00%)
Jul 03, 2019 5.538 5.776 5.538 5.767 7,428 +0.27(+5.00%)
Jul 02, 2019 5.748 5.785 5.492 5.492 13,141 -0.26(-4.46%)
Jul 01, 2019 5.758 5.822 5.748 5.748 11,880 -0.02(-0.32%)
Jun 28, 2019 5.785 5.840 5.492 5.767 178,291 -0.05(-0.94%)
Jun 27, 2019 5.620 5.822 5.575 5.822 34,892 +0.17(+3.08%)
Jun 26, 2019 5.684 5.790 5.602 5.648 16,766 -0.15(-2.53%)
Jun 25, 2019 5.730 5.813 5.694 5.794 16,286 +0.04(+0.64%)
Jun 24, 2019 5.794 5.986 5.675 5.758 29,536 -0.05(-0.94%)
Jun 21, 2019 5.730 5.822 5.694 5.813 60,850 +0.01(+0.16%)
Jun 20, 2019 5.850 5.872 5.694 5.803 21,656 -0.12(-2.01%)
Jun 19, 2019 5.977 5.996 5.867 5.922 26,513 -0.05(-0.77%)
Jun 18, 2019 5.922 5.986 5.922 5.968 33,088 +0.04(+0.62%)
Jun 17, 2019 5.813 5.977 5.771 5.931 33,164 +0.10(+1.73%)
Jun 14, 2019 5.840 5.863 5.776 5.831 31,463 -0.01(-0.16%)
Jun 13, 2019 5.776 5.840 5.721 5.840 14,022 +0.10(+1.75%)
Jun 12, 2019 5.721 5.739 5.712 5.739 9,124 +0.02(+0.32%)
Jun 11, 2019 5.739 5.794 5.684 5.721 20,633 -0.03(-0.48%)
Jun 10, 2019 5.703 5.803 5.703 5.748 24,089 +0.03(+0.48%)
Jun 07, 2019 5.657 5.748 5.657 5.721 17,698 +0.07(+1.30%)
Jun 06, 2019 5.666 5.684 5.639 5.648 15,633 -0.02(-0.32%)
Jun 05, 2019 5.703 5.721 5.648 5.666 22,826 -0.05(-0.96%)
Jun 04, 2019 5.620 5.721 5.597 5.721 24,367 +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.