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 )

16.65 +0.18 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2021 9.320 9.695 9.152 9.618 895,658 -0.09(-0.89%)
Apr 29, 2021 8.273 10.29 7.725 9.705 2,917,207 -2.35(-19.52%)
Apr 28, 2021 12.89 13.19 11.92 12.06 873,869 -0.97(-7.45%)
Apr 27, 2021 14.12 14.25 12.93 13.03 677,241 -1.12(-7.94%)
Apr 26, 2021 14.40 14.87 13.64 14.15 1,021,038 -0.16(-1.14%)
Apr 23, 2021 11.92 14.66 11.87 14.32 2,136,634 +2.44(+20.55%)
Apr 22, 2021 13.71 14.01 11.73 11.88 2,477,878 -1.79(-13.08%)
Apr 21, 2021 10.78 13.80 10.78 13.66 6,171,291 +2.89(+26.85%)
Apr 20, 2021 10.33 11.11 9.647 10.77 2,342,327 +1.16(+12.10%)
Apr 19, 2021 9.618 9.733 9.368 9.609 172,191 -0.10(-0.99%)
Apr 16, 2021 9.282 9.753 9.032 9.705 147,368 +0.40(+4.34%)
Apr 15, 2021 9.512 9.570 9.272 9.301 141,714 -0.15(-1.63%)
Apr 14, 2021 9.714 9.762 9.445 9.455 84,444 -0.23(-2.38%)
Apr 13, 2021 9.551 9.733 9.373 9.685 107,309 +0.08(+0.80%)
Apr 12, 2021 9.628 9.791 9.503 9.609 69,696 -0.04(-0.40%)
Apr 09, 2021 9.685 9.724 9.504 9.647 121,141 -0.09(-0.89%)
Apr 08, 2021 9.580 9.753 9.368 9.733 144,258 +0.19(+2.01%)
Apr 07, 2021 9.320 9.599 9.128 9.541 288,093 +0.20(+2.16%)
Apr 06, 2021 9.397 9.524 9.051 9.340 106,508 -0.02(-0.21%)
Apr 05, 2021 9.128 9.753 9.097 9.359 416,239 +0.24(+2.63%)
Apr 01, 2021 8.648 9.368 8.552 9.119 294,632 +0.52(+6.03%)
Mar 31, 2021 8.484 8.840 8.393 8.600 160,144 +0.18(+2.17%)
Mar 30, 2021 8.023 8.563 7.961 8.417 113,638 +0.30(+3.67%)
Mar 29, 2021 8.561 8.811 8.081 8.119 191,923 -0.40(-4.74%)
Mar 26, 2021 7.850 8.907 7.850 8.523 339,072 +0.67(+8.57%)
Mar 25, 2021 7.437 7.889 7.303 7.850 128,299 +0.55(+7.50%)
Mar 24, 2021 7.235 7.821 7.235 7.303 198,874 +0.12(+1.60%)
Mar 23, 2021 7.341 7.543 7.062 7.187 146,786 -0.16(-2.22%)
Mar 22, 2021 8.042 8.042 7.312 7.351 175,268 -0.66(-8.27%)
Mar 19, 2021 8.580 8.619 8.014 8.014 393,190 +0.01(+0.12%)
Mar 18, 2021 8.396 8.941 7.861 8.004 254,273 -0.45(-5.32%)
Mar 17, 2021 7.488 8.941 7.268 8.453 526,366 +1.04(+14.06%)
Mar 16, 2021 6.397 7.832 6.397 7.411 566,575 +1.16(+18.50%)
Mar 15, 2021 6.015 6.264 5.833 6.254 193,693 +0.70(+12.56%)
Mar 12, 2021 5.259 5.738 5.259 5.556 229,643 +0.26(+4.87%)
Mar 11, 2021 5.355 5.384 5.145 5.298 48,775 -0.06(-1.07%)
Mar 10, 2021 5.317 5.403 5.269 5.355 39,946 +0.02(+0.36%)
Mar 09, 2021 5.126 5.374 5.097 5.336 54,505 +0.23(+4.49%)
Mar 08, 2021 5.068 5.193 5.016 5.106 57,356 +0.04(+0.75%)
Mar 05, 2021 5.030 5.097 4.953 5.068 61,802 +0.11(+2.12%)
Mar 04, 2021 4.925 5.049 4.915 4.963 58,782 +0.04(+0.78%)
Mar 03, 2021 4.925 5.020 4.887 4.925 27,081 +0.00(+0.00%)
Mar 02, 2021 4.915 4.982 4.800 4.925 44,958 +0.03(+0.59%)
Mar 01, 2021 4.848 4.963 4.743 4.896 67,605 +0.11(+2.20%)
Feb 26, 2021 4.820 4.939 4.781 4.791 68,391 +0.00(+0.00%)
Feb 25, 2021 5.049 5.078 4.791 4.791 61,367 -0.25(-4.93%)
Feb 24, 2021 5.020 5.078 4.944 5.040 31,019 +0.04(+0.76%)
Feb 23, 2021 5.030 5.135 4.944 5.001 39,684 +0.01(+0.19%)
Feb 22, 2021 5.011 5.030 4.896 4.992 38,943 +0.01(+0.19%)
Feb 19, 2021 4.953 5.011 4.858 4.982 56,992 +0.02(+0.39%)
Feb 18, 2021 4.963 5.050 4.925 4.963 49,589 +0.01(+0.19%)
Feb 17, 2021 4.982 5.020 4.925 4.953 37,440 -0.04(-0.77%)
Feb 16, 2021 5.040 5.040 4.944 4.992 49,560 +0.00(+0.00%)
Feb 12, 2021 4.896 5.001 4.877 4.992 56,678 +0.09(+1.75%)
Feb 11, 2021 5.040 5.068 4.877 4.906 45,712 -0.12(-2.47%)
Feb 10, 2021 5.059 5.087 4.973 5.030 55,495 +0.01(+0.19%)
Feb 09, 2021 5.011 5.059 4.944 5.020 43,388 -0.01(-0.19%)
Feb 08, 2021 4.934 5.030 4.915 5.030 60,266 +0.10(+1.94%)
Feb 05, 2021 4.934 4.988 4.848 4.934 43,084 +0.00(+0.00%)
Feb 04, 2021 4.820 4.934 4.810 4.934 84,423 +0.12(+2.58%)
Feb 03, 2021 4.800 4.861 4.762 4.810 51,360 +0.01(+0.20%)
Feb 02, 2021 4.791 4.829 4.753 4.800 46,843 +0.07(+1.41%)
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.