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 )

17.69 -0.09 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 5.445 5.829 5.060 5.722 94,527 +0.33(+6.14%)
Sep 29, 2015 5.677 5.722 5.382 5.391 53,949 -0.21(-3.67%)
Sep 28, 2015 6.070 6.070 5.561 5.597 62,085 -0.47(-7.81%)
Sep 25, 2015 6.526 6.571 6.044 6.070 44,578 -0.36(-5.56%)
Sep 24, 2015 6.473 6.526 6.357 6.428 30,393 -0.10(-1.51%)
Sep 23, 2015 6.455 6.553 6.419 6.526 33,890 +0.13(+2.10%)
Sep 22, 2015 6.374 6.634 6.365 6.392 56,366 -0.02(-0.28%)
Sep 21, 2015 6.169 6.428 6.129 6.410 41,320 +0.35(+5.75%)
Sep 18, 2015 6.106 6.473 6.061 6.061 306,724 -0.30(-4.78%)
Sep 17, 2015 6.437 6.500 6.339 6.365 67,831 +0.03(+0.42%)
Sep 16, 2015 6.383 6.437 6.258 6.339 53,837 +0.00(+0.00%)
Sep 15, 2015 6.500 6.500 6.285 6.339 68,093 -0.13(-2.07%)
Sep 14, 2015 6.410 6.580 6.258 6.473 73,020 +0.26(+4.17%)
Sep 11, 2015 6.213 6.410 6.088 6.213 88,298 +0.04(+0.72%)
Sep 10, 2015 5.302 6.267 5.302 6.169 52,556 +0.85(+15.97%)
Sep 09, 2015 5.328 5.552 5.248 5.319 60,187 +0.01(+0.17%)
Sep 08, 2015 5.007 5.328 5.007 5.311 97,569 +0.40(+8.20%)
Sep 04, 2015 4.908 4.908 4.908 4.908 14,652 -0.04(-0.90%)
Sep 03, 2015 5.194 5.194 4.944 4.953 38,760 -0.28(-5.30%)
Sep 02, 2015 5.212 5.239 5.096 5.230 42,751 +0.04(+0.69%)
Sep 01, 2015 5.221 5.248 5.150 5.194 31,729 -0.15(-2.84%)
Aug 31, 2015 4.980 5.346 4.980 5.346 29,924 +0.35(+6.98%)
Aug 28, 2015 4.765 5.185 4.765 4.998 24,563 +0.18(+3.71%)
Aug 27, 2015 4.756 4.931 4.712 4.819 24,879 +0.05(+1.13%)
Aug 26, 2015 4.774 4.819 4.685 4.765 35,471 +0.11(+2.30%)
Aug 25, 2015 4.855 4.917 4.622 4.658 30,889 -0.07(-1.51%)
Aug 24, 2015 4.729 4.935 4.658 4.729 34,455 -0.13(-2.58%)
Aug 21, 2015 4.855 5.015 4.712 4.855 42,207 -0.11(-2.16%)
Aug 20, 2015 4.971 5.078 4.962 4.962 26,794 -0.06(-1.25%)
Aug 19, 2015 5.078 5.123 5.007 5.024 26,016 -0.08(-1.58%)
Aug 18, 2015 5.294 5.294 5.096 5.105 25,038 -0.08(-1.55%)
Aug 17, 2015 5.266 5.266 5.123 5.185 16,426 -0.04(-0.68%)
Aug 14, 2015 5.069 5.230 5.007 5.221 15,743 +0.06(+1.21%)
Aug 13, 2015 5.024 5.302 5.015 5.159 25,154 +0.15(+3.04%)
Aug 12, 2015 5.051 5.105 4.944 5.007 17,720 -0.05(-1.06%)
Aug 11, 2015 5.248 5.302 5.020 5.060 25,400 -0.21(-3.90%)
Aug 10, 2015 5.319 5.364 5.168 5.266 46,230 +0.16(+3.15%)
Aug 07, 2015 5.167 5.427 5.042 5.105 35,767 -0.13(-2.56%)
Aug 06, 2015 5.355 5.588 5.167 5.239 16,719 -0.11(-2.01%)
Aug 05, 2015 5.364 5.460 5.199 5.346 33,916 -0.06(-1.16%)
Aug 04, 2015 5.382 5.471 5.337 5.409 23,023 +0.09(+1.68%)
Aug 03, 2015 5.293 5.400 5.141 5.319 57,763 +0.05(+1.02%)
Jul 31, 2015 5.439 5.439 5.219 5.266 108,399 -0.19(-3.44%)
Jul 30, 2015 5.507 5.525 5.373 5.454 13,500 -0.13(-2.40%)
Jul 29, 2015 5.543 5.845 5.501 5.588 19,128 +0.12(+2.12%)
Jul 28, 2015 5.588 5.722 5.451 5.471 28,762 -0.10(-1.77%)
Jul 27, 2015 5.632 5.632 5.552 5.570 17,312 -0.04(-0.64%)
Jul 24, 2015 5.677 5.686 5.574 5.606 29,308 -0.10(-1.72%)
Jul 23, 2015 5.784 5.838 5.704 5.704 31,126 -0.05(-0.93%)
Jul 22, 2015 5.659 5.766 5.659 5.758 12,159 -0.03(-0.46%)
Jul 21, 2015 5.874 5.892 5.722 5.784 22,112 -0.09(-1.52%)
Jul 20, 2015 5.945 5.972 5.811 5.874 29,954 -0.04(-0.61%)
Jul 17, 2015 5.972 5.990 5.865 5.910 35,975 -0.02(-0.30%)
Jul 16, 2015 5.883 5.954 5.838 5.927 19,237 +0.06(+1.07%)
Jul 15, 2015 5.910 5.918 5.820 5.865 59,207 +0.01(+0.15%)
Jul 14, 2015 6.008 6.008 5.856 5.856 38,521 -0.09(-1.50%)
Jul 13, 2015 5.927 6.029 5.918 5.945 38,909 +0.01(+0.15%)
Jul 10, 2015 5.910 5.963 5.865 5.936 37,212 +0.03(+0.45%)
Jul 09, 2015 6.115 6.115 5.820 5.910 48,567 -0.14(-2.36%)
Jul 08, 2015 6.088 6.106 5.972 6.053 53,682 -0.06(-1.02%)
Jul 07, 2015 6.222 6.222 6.035 6.115 56,889 -0.10(-1.58%)
Jul 06, 2015 6.205 6.365 6.133 6.213 62,207 -0.05(-0.86%)
Jul 02, 2015 6.634 6.267 6.267 6.267 35,904 -0.31(-4.76%)
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.