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 )

17.75 -0.23 (-1.28%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 22, 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 (%)
Apr 30, 2018 5.454 5.722 5.454 5.678 55,123 +0.22(+4.10%)
Apr 27, 2018 5.186 5.499 5.186 5.454 90,947 +0.18(+3.39%)
Apr 26, 2018 5.231 5.328 5.231 5.275 35,724 +0.00(+0.00%)
Apr 25, 2018 5.275 5.365 5.231 5.275 58,157 +0.04(+0.85%)
Apr 24, 2018 5.410 5.454 5.231 5.231 61,086 -0.18(-3.31%)
Apr 23, 2018 5.588 5.588 5.320 5.410 53,567 -0.31(-5.47%)
Apr 20, 2018 5.678 5.812 5.667 5.722 40,478 +0.00(+0.00%)
Apr 19, 2018 5.767 5.767 5.722 5.722 44,401 +0.00(+0.00%)
Apr 18, 2018 5.722 5.767 5.678 5.722 22,308 +0.00(+0.00%)
Apr 17, 2018 5.722 5.767 5.722 5.722 27,632 +0.04(+0.79%)
Apr 16, 2018 5.722 5.722 5.633 5.678 22,032 -0.09(-1.55%)
Apr 13, 2018 5.722 5.812 5.702 5.767 33,083 +0.04(+0.78%)
Apr 12, 2018 5.694 5.857 5.678 5.722 66,613 +0.00(+0.00%)
Apr 11, 2018 5.588 5.812 5.588 5.722 31,513 +0.09(+1.59%)
Apr 10, 2018 5.544 5.722 5.544 5.633 18,635 +0.13(+2.44%)
Apr 09, 2018 5.588 5.767 5.454 5.499 23,284 -0.09(-1.60%)
Apr 06, 2018 5.454 5.722 5.454 5.588 18,333 +0.13(+2.46%)
Apr 05, 2018 5.767 5.767 5.454 5.454 25,784 -0.22(-3.94%)
Apr 04, 2018 5.633 5.767 5.633 5.678 8,836 +0.04(+0.79%)
Apr 03, 2018 5.633 5.767 5.633 5.633 22,792 +0.09(+1.61%)
Apr 02, 2018 5.722 5.722 5.499 5.544 20,911 -0.13(-2.36%)
Mar 29, 2018 5.678 5.678 5.678 0 +0.09(+1.60%)
Mar 28, 2018 5.633 6.125 5.544 5.588 27,273 +0.00(+0.00%)
Mar 27, 2018 5.722 5.834 5.588 5.588 41,466 -0.04(-0.79%)
Mar 26, 2018 5.544 5.767 5.499 5.633 25,074 +0.13(+2.44%)
Mar 23, 2018 5.678 5.678 5.342 5.499 66,590 -0.27(-4.65%)
Mar 22, 2018 5.767 5.767 5.722 5.767 7,907 -0.04(-0.77%)
Mar 21, 2018 5.767 5.812 5.722 5.812 17,068 +0.09(+1.56%)
Mar 20, 2018 5.678 5.991 5.678 5.722 41,116 +0.00(+0.00%)
Mar 19, 2018 6.214 6.214 5.722 5.722 34,239 +0.00(+0.00%)
Mar 16, 2018 5.544 6.004 5.409 5.722 121,024 +0.31(+5.79%)
Mar 15, 2018 5.544 5.633 5.410 5.410 27,543 -0.04(-0.82%)
Mar 14, 2018 5.454 5.767 5.365 5.454 54,538 +0.04(+0.83%)
Mar 13, 2018 5.633 5.722 5.365 5.410 18,406 -0.13(-2.42%)
Mar 12, 2018 5.544 5.588 5.410 5.544 5,633 +0.04(+0.81%)
Mar 09, 2018 5.365 5.499 5.365 5.499 7,733 +0.18(+3.36%)
Mar 08, 2018 5.410 5.454 5.275 5.320 29,522 -0.04(-0.83%)
Mar 07, 2018 5.365 5.633 5.365 5.365 43,908 +0.00(+0.00%)
Mar 06, 2018 5.410 5.544 5.320 5.365 34,395 +0.00(+0.00%)
Mar 05, 2018 5.320 5.722 5.275 5.365 26,177 +0.04(+0.84%)
Mar 02, 2018 5.365 5.410 5.275 5.320 16,621 +0.13(+2.59%)
Mar 01, 2018 5.097 5.275 5.097 5.186 12,260 +0.04(+0.87%)
Feb 28, 2018 5.365 5.365 5.097 5.141 39,097 -0.22(-4.17%)
Feb 27, 2018 5.359 5.365 5.275 5.365 8,666 +0.13(+2.56%)
Feb 26, 2018 5.231 5.275 5.141 5.231 7,401 +0.00(+0.00%)
Feb 23, 2018 5.052 5.231 5.052 5.231 5,923 -0.04(-0.85%)
Feb 22, 2018 5.254 5.354 5.231 5.275 16,165 +0.09(+1.72%)
Feb 21, 2018 5.320 5.410 5.097 5.186 20,088 -0.09(-1.69%)
Feb 20, 2018 5.186 5.275 5.186 5.275 26,747 +0.04(+0.85%)
Feb 16, 2018 5.231 5.231 5.231 0 -0.09(-1.68%)
Feb 15, 2018 5.364 5.454 5.275 5.320 16,225 +0.13(+2.59%)
Feb 14, 2018 5.141 5.298 5.141 5.186 37,036 -0.04(-0.85%)
Feb 13, 2018 5.231 5.454 5.141 5.231 21,121 +0.00(+0.00%)
Feb 12, 2018 5.052 5.231 5.052 5.231 14,497 +0.13(+2.63%)
Feb 09, 2018 5.186 5.231 4.918 5.097 20,938 +0.00(+0.00%)
Feb 08, 2018 5.141 5.348 5.052 5.097 29,068 -0.04(-0.87%)
Feb 07, 2018 5.326 5.326 5.119 5.141 13,441 +0.09(+1.77%)
Feb 06, 2018 4.784 5.097 4.784 5.052 37,078 +0.00(+0.00%)
Feb 05, 2018 5.275 5.275 5.007 5.052 18,830 -0.27(-5.04%)
Feb 02, 2018 5.410 5.454 5.320 5.320 20,797 -0.13(-2.46%)
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.