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

Tianrong Internet Products and Services Inc (OP: TIPS )

0.0380 -0.0019 (-4.76%)
Streaming Delayed Price Updated: 3:52 PM EST, Nov 8, 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 (%)
Feb 28, 2022 0.1401 0.1699 0.1300 0.1518 114,064 -0.01(-4.77%)
Feb 25, 2022 0.1700 0.1705 0.1305 0.1594 45,170 -0.01(-6.73%)
Feb 24, 2022 0.1360 0.1717 0.1300 0.1709 91,090 +0.01(+4.40%)
Feb 23, 2022 0.1461 0.1735 0.1450 0.1637 61,668 -0.01(-5.92%)
Feb 22, 2022 0.1450 0.1780 0.1450 0.1740 9,383 +0.01(+8.75%)
Feb 18, 2022 0.1600 0 +0.01(+7.38%)
Feb 17, 2022 0.1504 0.1674 0.1490 0.1490 55,421 -0.02(-11.15%)
Feb 16, 2022 0.2744 0.2744 0.1530 0.1677 60,598 +0.01(+3.45%)
Feb 15, 2022 0.1700 0.1700 0.1621 0.1621 47,446 -0.01(-4.65%)
Feb 14, 2022 0.1880 0.1880 0.1611 0.1700 36,341 -0.01(-4.76%)
Feb 11, 2022 0.1796 0.1796 0.1530 0.1785 80,666 -0.01(-5.56%)
Feb 10, 2022 0.1950 0.2002 0.1621 0.1890 28,153 -0.01(-2.98%)
Feb 09, 2022 0.1952 0.2188 0.1650 0.1948 78,848 -0.02(-7.24%)
Feb 08, 2022 0.2050 0.2450 0.1210 0.2100 348,249 +0.00(+0.29%)
Feb 07, 2022 0.1994 0.2500 0.1900 0.2094 137,209 +0.01(+6.35%)
Feb 04, 2022 0.1650 0.1969 0.1450 0.1969 102,525 +0.03(+17.90%)
Feb 03, 2022 0.1700 0.1400 0.1670 47,413 +0.00(+0.78%)
Feb 02, 2022 0.1619 0.1657 0.1450 0.1657 132,911 +0.00(+2.35%)
Feb 01, 2022 0.1503 0.1620 0.1400 0.1619 65,872 +0.01(+7.93%)
Jan 31, 2022 0.1497 0.1600 0.1100 0.1500 233,548 +0.00(+0.20%)
Jan 28, 2022 0.1300 0.1497 0.1220 0.1497 62,845 +0.03(+22.70%)
Jan 27, 2022 0.1350 0.1399 0.1210 0.1220 91,980 -0.00(-2.40%)
Jan 26, 2022 0.1410 0.1489 0.1201 0.1250 44,764 -0.02(-16.39%)
Jan 25, 2022 0.1350 0.1580 0.1200 0.1495 24,459 -0.00(-0.93%)
Jan 24, 2022 0.1350 0.1580 0.1300 0.1509 44,122 -0.01(-4.49%)
Jan 21, 2022 0.1479 0.1685 0.1400 0.1580 89,605 -0.01(-7.06%)
Jan 20, 2022 0.1700 0.1800 0.1569 0.1700 18,406 -0.01(-5.56%)
Jan 19, 2022 0.1700 0.1800 0.1400 0.1800 72,629 +0.00(+1.35%)
Jan 18, 2022 0.1450 0.1778 0.1300 0.1776 189,131 +0.02(+11.00%)
Jan 14, 2022 0.1600 0 -0.02(-10.01%)
Jan 13, 2022 0.1224 0.1790 0.1224 0.1778 30,283 +0.02(+14.71%)
Jan 12, 2022 0.1808 0.1808 0.1502 0.1550 54,160 -0.02(-10.35%)
Jan 11, 2022 0.1626 0.1730 0.1500 0.1729 74,928 +0.00(+0.23%)
Jan 10, 2022 0.1849 0.1849 0.1224 0.1725 95,833 -0.01(-3.09%)
Jan 07, 2022 0.1850 0.1994 0.1710 0.1780 95,821 -0.02(-10.73%)
Jan 06, 2022 0.1850 0.2096 0.1700 0.1994 122,786 -0.01(-4.91%)
Jan 05, 2022 0.1800 0.2200 0.1800 0.2097 240,624 +0.02(+10.37%)
Jan 04, 2022 0.2200 0.2200 0.1850 0.1900 115,483 -0.02(-9.52%)
Jan 03, 2022 0.1900 0.2199 0.1900 0.2100 179,942 +0.01(+4.95%)
Dec 31, 2021 0.2125 0.2125 0.2000 0.2001 126,438 -0.01(-5.84%)
Dec 30, 2021 0.2099 0.2188 0.1860 0.2125 90,225 +0.00(+1.19%)
Dec 29, 2021 0.2100 0.2199 0.1851 0.2100 85,198 -0.01(-4.55%)
Dec 28, 2021 0.2200 0.2200 0.1850 0.2200 119,860 -0.01(-4.31%)
Dec 27, 2021 0.2400 0.2499 0.1500 0.2299 197,316 -0.01(-4.01%)
Dec 23, 2021 0.2000 0.3200 0.2000 0.2395 268,290 +0.01(+4.59%)
Dec 22, 2021 0.2301 0.2500 0.2000 0.2290 320,906 -0.02(-8.40%)
Dec 21, 2021 0.2475 0.2550 0.2250 0.2500 120,188 -0.01(-3.85%)
Dec 20, 2021 0.2450 0.2790 0.2270 0.2600 287,110 +0.01(+5.09%)
Dec 17, 2021 0.2600 0.2600 0.2202 0.2474 69,164 +0.01(+3.08%)
Dec 16, 2021 0.2730 0.2800 0.2260 0.2400 210,580 -0.02(-7.59%)
Dec 15, 2021 0.2870 0.3200 0.2250 0.2597 544,501 -0.02(-7.25%)
Dec 14, 2021 0.2500 0.2868 0.1506 0.2800 647,853 +0.05(+21.69%)
Dec 13, 2021 0.3000 0.3000 0.2100 0.2301 337,793 -0.06(-20.66%)
Dec 10, 2021 0.2840 0.3990 0.2400 0.2900 825,738 +0.01(+2.11%)
Dec 09, 2021 0.2700 0.3150 0.2500 0.2840 319,313 +0.01(+5.19%)
Dec 08, 2021 0.2400 0.3150 0.2310 0.2700 415,402 -0.01(-3.54%)
Dec 07, 2021 0.2800 0.3199 0.2150 0.2799 1,339,066 -0.02(-6.70%)
Dec 06, 2021 0.3000 0.4199 0.2700 0.3000 492,515 -0.03(-9.09%)
Dec 03, 2021 0.2050 0.4850 0.0950 0.3300 1,429,747 +0.02(+6.45%)
Dec 02, 2021 0.4950 0.4950 0.3000 0.3100 601,323 -0.10(-24.39%)
Dec 01, 2021 0.3900 0.4200 0.3000 0.4100 542,419 +0.04(+10.81%)
Nov 30, 2021 0.4500 0.4500 0.2730 0.3700 669,638 +0.00(+0.00%)
Nov 29, 2021 0.3200 0.4690 0.2850 0.3700 863,460 +0.04(+12.80%)
Nov 26, 2021 0.2900 0.3990 0.2790 0.3280 995,525 +0.08(+31.25%)
Nov 24, 2021 0.2300 0.2700 0.1800 0.2499 689,120 +0.05(+24.95%)
Nov 23, 2021 0.2850 0.2850 0.1500 0.2000 1,012,389 -0.08(-28.57%)
Nov 22, 2021 0.1400 0.3100 0.1300 0.2800 2,466,920 +0.16(+133.53%)
Nov 19, 2021 0.0800 0.1400 0.0722 0.1199 1,731,657 +0.04(+49.88%)
Nov 18, 2021 0.0800 0.0800 0.0532 0.0800 667,875 +0.01(+6.67%)
Nov 17, 2021 0.0388 0.0790 0.0360 0.0750 4,525,051 +0.04(+135.11%)
Nov 16, 2021 0.0240 0.0388 0.0240 0.0319 379,381 +0.00(+8.14%)
Nov 15, 2021 0.0300 0.0339 0.0225 0.0295 262,312 -0.00(-1.67%)
Nov 12, 2021 0.0302 0.0302 0.0217 0.0300 261,852 -0.01(-22.88%)
Nov 11, 2021 0.0450 0.0450 0.0121 0.0389 4,084,006 -0.01(-16.88%)
Nov 09, 2021 0.0410 0.0520 0.0360 0.0468 291,713 -0.00(-6.40%)
Nov 08, 2021 0.0675 0.0675 0.0420 0.0500 183,656 -0.01(-16.67%)
Nov 05, 2021 0.0503 0.0690 0.0405 0.0600 321,945 +0.02(+48.15%)
Nov 04, 2021 0.0455 0.0455 0.0405 0.0405 81,460 -0.01(-19.00%)
Nov 02, 2021 0.0500 0.0500 0.0500 0 -0.01(-21.87%)
Nov 01, 2021 0.0780 0.0780 0.0640 0.0640 4,152 +0.01(+18.52%)
Oct 29, 2021 0.0600 0.0600 0.0400 0.0540 183,656 -0.01(-20.59%)
Oct 28, 2021 0.0780 0.0780 0.0500 0.0680 139,992 +0.02(+36.00%)
Oct 27, 2021 0.0220 0.0600 0.0220 0.0500 7,260 -0.02(-25.37%)
Oct 26, 2021 0.0400 0.0900 0.0670 500,314 +0.03(+67.50%)
Oct 25, 2021 0.0900 0.0900 0.0305 0.0400 45,070 -0.02(-33.33%)
Oct 22, 2021 0.0600 0.0600 0.0210 0.0600 115,838 +0.02(+50.00%)
Oct 21, 2021 0.0900 0.0900 0.0400 0.0400 211,300 -0.03(-42.86%)
Oct 20, 2021 0.0700 0.0900 0.0330 0.0700 489,216 +0.02(+40.00%)
Oct 19, 2021 0.0580 0.0900 0.0210 0.0500 242,487 -0.01(-16.67%)
Oct 18, 2021 0.0500 0.0980 0.0200 0.0600 373,202 +0.02(+50.00%)
Oct 15, 2021 0.0151 0.0500 0.0151 0.0400 52,800 -0.01(-20.00%)
Oct 14, 2021 0.0360 0.0500 0.0360 0.0500 61,657 +0.01(+28.21%)
Oct 13, 2021 0.0400 0.0400 0.0151 0.0390 12,800 -0.00(-2.50%)
Oct 12, 2021 0.0150 0.0400 0.0150 0.0400 24,758 +0.00(+0.00%)
Oct 11, 2021 0.0300 0.0400 0.0300 0.0400 775 +0.00(+0.00%)
Oct 08, 2021 0.0400 0.0400 0.0150 0.0400 78,950 -0.02(-36.51%)
Oct 07, 2021 0.0630 0.0650 0.0630 0.0630 10,100 -0.00(-0.79%)
Oct 06, 2021 0.0300 0.0635 0.0151 0.0635 83,200 +0.02(+41.43%)
Oct 05, 2021 0.0500 0.0500 0.0150 0.0449 24,095 -0.01(-10.20%)
Oct 04, 2021 0.0600 0.0600 0.0151 0.0500 31,416 +0.00(+2.04%)
Oct 01, 2021 0.0201 0.0600 0.0151 0.0490 114,578 +0.00(+0.00%)
Sep 30, 2021 0.0350 0.0600 0.0350 0.0490 11,954 -0.01(-10.75%)
Sep 29, 2021 0.0370 0.0750 0.0140 0.0549 322,431 +0.00(+9.80%)
Sep 28, 2021 0.0360 0.0500 0.0360 0.0500 23,000 +0.00(+10.86%)
Sep 27, 2021 0.0450 0.0550 0.0450 0.0451 77,852 +0.00(+0.22%)
Sep 24, 2021 0.0750 0.0750 0.0380 0.0450 119,738 -0.02(-29.13%)
Sep 23, 2021 0.0380 0.0700 0.0380 0.0635 71,705 -0.01(-9.29%)
Sep 22, 2021 0.0061 0.0750 0.0061 0.0700 58,600 +0.00(+4.48%)
Sep 21, 2021 0.0061 0.1000 0.0061 0.0670 312,035 -0.01(-14.10%)
Sep 20, 2021 0.0320 0.0799 0.0301 0.0780 133,069 +0.00(+4.14%)
Sep 17, 2021 0.0806 0.0806 0.0401 0.0749 118,829 +0.01(+9.34%)
Sep 16, 2021 0.1290 0.1290 0.0611 0.0685 845,028 -0.05(-42.92%)
Sep 15, 2021 0.0450 0.1300 0.0450 0.1200 3,851,470 +0.08(+192.68%)
Sep 14, 2021 0.0120 0.0724 0.0119 0.0410 2,015,558 +0.03(+241.67%)
Sep 13, 2021 0.0071 0.0120 0.0071 0.0120 30,625 +0.01(+252.94%)
Sep 10, 2021 0.0034 0.0034 0.0034 0.0034 7,500 -0.00(-5.56%)
Sep 09, 2021 0.0026 0.0036 0.0026 0.0036 32,080 -0.01(-70.00%)
Sep 03, 2021 0.0120 0.0120 0.0120 0 +0.01(+242.86%)
Sep 01, 2021 0.0035 0.0035 0.0035 0 +0.00(+12.90%)
Aug 31, 2021 0.0031 0.0031 0.0031 0.0031 31,750 +0.00(+19.23%)
Aug 30, 2021 0.0026 0.0026 0.0026 0.0026 2,250 -0.00(-48.00%)
Aug 26, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 24, 2021 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Aug 20, 2021 0.0050 0.0050 0.0050 0 -0.00(-48.98%)
Aug 19, 2021 0.0029 0.0098 0.0027 0.0098 14,850 +0.00(+75.00%)
Aug 18, 2021 0.0056 0.0056 0.0028 0.0056 154,601 -0.00(-6.67%)
Aug 17, 2021 0.0027 0.0060 0.0027 0.0060 260,375 +0.00(+0.00%)
Aug 16, 2021 0.0137 0.0137 0.0060 0.0060 144,214 -0.00(-1.64%)
Aug 13, 2021 0.0137 0.0137 0.0061 0.0061 43,814 +0.00(+0.00%)
Aug 12, 2021 0.0140 0.0140 0.0061 0.0061 3,086 -0.01(-59.33%)
Aug 10, 2021 0.0150 0.0150 0.0150 0 +0.01(+150.00%)
Aug 09, 2021 0.0070 0.0070 0.0060 0.0060 5,750 -0.00(-25.00%)
Aug 05, 2021 0.0080 0.0080 0.0080 0 +0.00(+33.33%)
Aug 04, 2021 0.0060 0.0060 0.0060 0.0060 4,600 +0.00(+0.00%)
Jul 30, 2021 0.0060 0.0060 0.0060 0 -0.01(-66.67%)
Jul 28, 2021 0.0180 0.0180 0.0180 0 +0.00(+0.56%)
Jul 27, 2021 0.0060 0.0179 0.0060 0.0179 3,050 -0.00(-0.56%)
Jul 26, 2021 0.0180 0.0180 0.0100 0.0180 26,250 +0.00(+0.00%)
Jul 23, 2021 0.0045 0.0180 0.0045 0.0180 9,188 +0.01(+200.00%)
Jul 22, 2021 0.0060 0.0196 0.0060 0.0060 91,107 +0.00(+0.00%)
Jul 21, 2021 0.0060 0.0060 0.0060 0.0060 3,000 +0.00(+5.26%)
Jul 19, 2021 0.0057 0.0057 0.0057 0 -0.01(-62.00%)
Jul 16, 2021 0.0076 0.0355 0.0076 0.0150 59,057 +0.00(+0.00%)
Jul 15, 2021 0.0075 0.0150 0.0075 0.0150 12,366 +0.00(+48.51%)
Jul 14, 2021 0.0101 0.0101 0.0101 0.0101 24,000 -0.00(-27.86%)
Jul 13, 2021 0.0119 0.0180 0.0118 0.0140 15,550 +0.00(+19.66%)
Jul 12, 2021 0.0200 0.0250 0.0106 0.0117 78,106 -0.02(-56.67%)
Jul 09, 2021 0.0355 0.0355 0.0150 0.0270 664,908 +0.02(+237.50%)
Jul 08, 2021 0.0080 0.0080 0.0080 0.0080 40,525 +0.00(+6.67%)
Jul 07, 2021 0.0075 0.0075 0.0075 0.0075 250 +0.00(+0.00%)
Jul 06, 2021 0.0075 0.0075 0.0075 0.0075 797 -0.00(-31.82%)
Jul 01, 2021 0.0110 0.0110 0.0110 0 +0.00(+27.91%)
Jun 30, 2021 0.0086 0.0086 0.0086 0.0086 1,750 +0.00(+14.67%)
Jun 29, 2021 0.0073 0.0200 0.0073 0.0075 576,151 +0.00(+2.74%)
Jun 25, 2021 0.0073 0.0073 0.0073 0 -0.00(-33.64%)
Jun 24, 2021 0.0110 0.0110 0.0110 0.0110 76,513 +0.00(+0.00%)
Jun 23, 2021 0.0174 0.0174 0.0110 0.0110 225,000 +0.00(+57.14%)
Jun 22, 2021 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+0.00%)
Jun 21, 2021 0.0070 0.0070 0.0065 0.0070 43,000 +0.00(+0.00%)
Jun 17, 2021 0.0070 0.0070 0.0070 0 +0.00(+16.67%)
Jun 16, 2021 0.0063 0.0063 0.0060 0.0060 1,100 -0.00(-14.29%)
Jun 15, 2021 0.0058 0.0090 0.0055 0.0070 84,800 +0.00(+27.27%)
Jun 14, 2021 0.0055 0.0055 0.0055 0.0055 100 +0.00(+0.00%)
Jun 08, 2021 0.0055 0.0055 0.0055 0 -0.00(-15.38%)
Jun 04, 2021 0.0065 0.0065 0.0065 0 +0.00(+8.33%)
Jun 03, 2021 0.0100 0.0100 0.0055 0.0060 55,625 -0.00(-14.29%)
Jun 02, 2021 0.0070 0.0100 0.0070 0.0070 248,000 +0.00(+27.27%)
Jun 01, 2021 0.0055 0.0070 0.0055 0.0055 172,631 +0.00(+0.00%)
May 28, 2021 0.0055 0.0055 0.0055 0.0055 1,100 -0.00(-21.43%)
May 26, 2021 0.0070 0.0070 0.0070 0 +0.00(+34.62%)
May 25, 2021 0.0052 0.0052 0.0052 0.0052 250 -0.00(-13.33%)
May 20, 2021 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
May 19, 2021 0.0070 0.0070 0.0070 0.0070 3,175 +0.00(+0.00%)
May 18, 2021 0.0066 0.0070 0.0066 0.0070 2,000 +0.00(+12.90%)
May 13, 2021 0.0062 0.0062 0.0062 0 +0.00(+0.00%)
May 12, 2021 0.0062 0.0062 0.0062 0.0062 100,000 -0.00(-37.37%)
May 11, 2021 0.0099 0.0550 0.0099 0.0099 10,000 +0.00(+59.68%)
May 10, 2021 0.0062 0.0062 0.0052 0.0062 10,835 +0.00(+1.64%)
May 04, 2021 0.0061 0.0061 0.0061 0 -0.00(-38.38%)
May 03, 2021 0.0100 0.0100 0.0099 0.0099 28,200 -0.00(-1.00%)
Apr 29, 2021 0.0100 0.0100 0.0100 0 +0.00(+72.41%)
Apr 28, 2021 0.0066 0.0066 0.0058 0.0058 133,286 -0.01(-47.75%)
Apr 27, 2021 0.0056 0.0111 0.0056 0.0111 128,286 +0.01(+85.00%)
Apr 26, 2021 0.0060 0.0060 0.0060 0.0060 7,125 +0.00(+7.14%)
Apr 23, 2021 0.0056 0.0056 0.0056 0.0056 500 +0.00(+0.00%)
Apr 22, 2021 0.0056 0.0056 0.0056 0.0056 35,000 -0.00(-6.67%)
Apr 19, 2021 0.0060 0.0060 0.0060 0 +0.00(+3.45%)
Apr 13, 2021 0.0058 0.0058 0.0058 0 -0.00(-38.95%)
Apr 12, 2021 0.0058 0.0099 0.0058 0.0095 8,321 +0.00(+55.74%)
Apr 09, 2021 0.0061 0.0061 0.0061 0.0061 172,900 +0.00(+0.00%)
Apr 08, 2021 0.0076 0.0100 0.0054 0.0061 103,930 -0.00(-32.22%)
Apr 06, 2021 0.0090 0.0090 0.0090 0 -0.00(-25.00%)
Apr 05, 2021 0.0212 0.0212 0.0069 0.0120 107,000 +0.01(+71.43%)
Mar 31, 2021 0.0070 0.0070 0.0070 0 +0.00(+1.45%)
Mar 29, 2021 0.0069 0.0069 0.0069 0 +0.00(+0.00%)
Mar 26, 2021 0.0061 0.0069 0.0061 0.0069 21,700 +0.00(+0.00%)
Mar 25, 2021 0.0069 0.0069 0.0060 0.0069 52,050 +0.00(+0.00%)
Mar 24, 2021 0.0069 0.0069 0.0069 0.0069 600 +0.00(+0.00%)
Mar 23, 2021 0.0069 0.0069 0.0069 0.0069 13,500 -0.01(-46.92%)
Mar 22, 2021 0.0080 0.0130 0.0080 0.0130 31,100 +0.01(+78.08%)
Mar 16, 2021 0.0073 0.0073 0.0073 0 -0.00(-1.35%)
Mar 15, 2021 0.0074 0.0074 0.0074 0.0074 74,500 -0.00(-26.00%)
Mar 12, 2021 0.0073 0.0100 0.0073 0.0100 65,000 +0.00(+72.41%)
Mar 11, 2021 0.0160 0.0250 0.0057 0.0058 401,300 -0.01(-61.59%)
Mar 10, 2021 0.0145 0.0200 0.0088 0.0151 688,750 +0.01(+67.78%)
Mar 09, 2021 0.0080 0.0100 0.0061 0.0090 394,312 +0.00(+80.00%)
Mar 05, 2021 0.0050 0.0050 0.0050 0 -0.00(-37.50%)
Mar 04, 2021 0.0040 0.0080 0.0030 0.0080 52,145 +0.00(+0.00%)
Mar 03, 2021 0.0080 0.0080 0.0080 0.0080 13,000 +0.00(+0.00%)
Mar 02, 2021 0.0041 0.0080 0.0041 0.0080 20,292 +0.00(+0.00%)
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.