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 )

17.28 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 29, 2018 6.080 6.170 5.991 6.080 91,095 -0.04(-0.73%)
Jun 28, 2018 6.080 6.170 6.080 6.125 44,925 +0.04(+0.74%)
Jun 27, 2018 6.080 6.170 6.058 6.080 44,410 +0.00(+0.00%)
Jun 26, 2018 5.991 6.170 5.991 6.080 92,861 +0.09(+1.49%)
Jun 25, 2018 5.991 6.125 5.857 5.991 69,856 -0.09(-1.47%)
Jun 22, 2018 5.991 6.170 5.968 6.080 444,761 +0.13(+2.26%)
Jun 21, 2018 5.946 6.125 5.946 5.946 127,016 -0.04(-0.75%)
Jun 20, 2018 5.991 6.035 5.924 5.991 111,052 +0.04(+0.75%)
Jun 19, 2018 5.901 6.035 5.901 5.946 93,522 +0.04(+0.76%)
Jun 18, 2018 5.812 6.035 5.812 5.901 72,346 +0.04(+0.76%)
Jun 15, 2018 5.767 5.767 5.857 104,425 +0.09(+1.55%)
Jun 14, 2018 5.946 6.035 5.767 5.767 121,408 -0.13(-2.27%)
Jun 13, 2018 5.901 5.946 5.901 5.901 66,800 +0.00(+0.00%)
Jun 12, 2018 5.857 6.035 5.812 5.901 69,047 +0.04(+0.76%)
Jun 11, 2018 5.812 5.991 5.767 5.857 39,251 +0.04(+0.77%)
Jun 08, 2018 5.901 5.991 5.767 5.812 42,147 -0.04(-0.76%)
Jun 07, 2018 5.767 5.946 5.767 5.857 49,283 +0.09(+1.55%)
Jun 06, 2018 5.946 6.035 5.767 5.767 107,231 -0.22(-3.73%)
Jun 05, 2018 5.901 6.035 5.901 5.991 58,933 +0.09(+1.52%)
Jun 04, 2018 5.991 6.035 5.901 5.901 166,021 -0.09(-1.49%)
Jun 01, 2018 5.901 5.991 5.857 5.991 91,814 +0.09(+1.52%)
May 31, 2018 5.991 5.991 5.901 5.901 61,360 -0.04(-0.75%)
May 30, 2018 6.035 6.035 5.946 5.946 71,984 -0.09(-1.48%)
May 29, 2018 5.946 6.035 5.946 6.035 105,413 +0.00(+0.00%)
May 25, 2018 6.035 6.035 6.035 0 +0.09(+1.50%)
May 24, 2018 5.901 6.035 5.901 5.946 251,251 +0.00(+0.00%)
May 23, 2018 5.812 6.013 5.812 5.946 101,076 +0.09(+1.53%)
May 22, 2018 5.901 5.991 5.857 5.857 70,707 -0.09(-1.50%)
May 21, 2018 5.946 6.035 5.857 5.946 50,758 +0.02(+0.38%)
May 18, 2018 5.991 6.035 5.901 5.924 95,717 -0.02(-0.38%)
May 17, 2018 5.946 6.035 5.857 5.946 78,853 +0.04(+0.76%)
May 16, 2018 5.722 6.080 5.722 5.901 103,934 +0.20(+3.53%)
May 15, 2018 5.722 5.767 5.633 5.700 34,641 +0.02(+0.39%)
May 14, 2018 5.722 5.790 5.678 5.678 23,850 -0.04(-0.78%)
May 11, 2018 5.722 5.812 5.678 5.722 26,499 +0.00(+0.00%)
May 10, 2018 5.633 5.722 5.633 5.722 5,542 +0.04(+0.79%)
May 09, 2018 5.767 5.767 5.678 5.678 31,423 -0.04(-0.78%)
May 08, 2018 5.633 5.803 5.633 5.722 53,497 +0.00(+0.00%)
May 07, 2018 5.722 5.857 5.722 5.722 138,790 +0.00(+0.00%)
May 04, 2018 5.678 5.745 5.678 5.722 33,635 +0.00(+0.00%)
May 03, 2018 5.633 5.722 5.633 5.722 21,529 +0.13(+2.40%)
May 02, 2018 5.662 5.722 5.588 5.588 34,685 -0.13(-2.34%)
May 01, 2018 5.678 5.722 5.678 5.722 4,198 +0.04(+0.79%)
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%)
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.