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 )

17.83 -0.15 (-0.83%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 30, 2021 9.186 9.522 9.032 9.234 59,014 +0.04(+0.42%)
Jul 29, 2021 9.253 9.311 9.032 9.195 49,333 -0.02(-0.21%)
Jul 28, 2021 9.330 9.498 9.051 9.214 64,479 -0.11(-1.13%)
Jul 27, 2021 9.176 9.656 9.123 9.320 130,507 +0.11(+1.15%)
Jul 26, 2021 9.090 9.320 9.090 9.214 61,388 +0.12(+1.27%)
Jul 23, 2021 9.118 9.157 8.945 9.099 32,346 +0.07(+0.74%)
Jul 22, 2021 9.109 9.224 9.003 9.032 81,681 -0.19(-2.08%)
Jul 21, 2021 9.080 9.426 9.080 9.224 79,153 +0.17(+1.91%)
Jul 20, 2021 9.003 9.224 8.936 9.051 66,486 +0.09(+0.96%)
Jul 19, 2021 8.791 9.022 8.791 8.965 129,844 -0.06(-0.64%)
Jul 16, 2021 9.099 9.176 8.907 9.022 86,750 -0.01(-0.11%)
Jul 15, 2021 8.436 9.090 8.417 9.032 136,995 +0.55(+6.46%)
Jul 14, 2021 8.475 8.561 8.379 8.484 93,807 +0.05(+0.57%)
Jul 13, 2021 8.417 8.638 8.350 8.436 96,053 +0.02(+0.23%)
Jul 12, 2021 8.330 8.532 8.330 8.417 105,380 +0.00(+0.00%)
Jul 09, 2021 8.369 8.636 8.322 8.417 92,668 +0.19(+2.34%)
Jul 08, 2021 8.273 8.475 8.167 8.225 79,363 -0.24(-2.84%)
Jul 07, 2021 8.532 8.686 8.282 8.465 233,458 -0.07(-0.79%)
Jul 06, 2021 8.907 8.907 8.532 8.532 174,039 -0.42(-4.72%)
Jul 02, 2021 9.166 9.166 8.926 8.955 79,839 -0.15(-1.69%)
Jul 01, 2021 8.936 9.157 8.936 9.109 140,478 +0.17(+1.94%)
Jun 30, 2021 9.099 9.181 8.859 8.936 126,955 -0.21(-2.31%)
Jun 29, 2021 9.272 9.420 9.128 9.147 104,991 -0.13(-1.45%)
Jun 28, 2021 9.368 9.493 9.157 9.282 135,358 -0.03(-0.31%)
Jun 25, 2021 9.359 9.541 9.243 9.311 719,399 -0.09(-0.92%)
Jun 24, 2021 9.435 9.435 9.200 9.397 74,742 +0.04(+0.41%)
Jun 23, 2021 9.339 9.378 9.263 9.359 65,105 +0.04(+0.41%)
Jun 22, 2021 9.378 9.532 9.205 9.320 80,072 -0.12(-1.22%)
Jun 21, 2021 9.320 9.570 9.186 9.435 159,320 +0.17(+1.87%)
Jun 18, 2021 9.474 9.647 9.205 9.263 156,210 -0.38(-3.98%)
Jun 17, 2021 9.743 9.743 9.414 9.647 113,639 -0.13(-1.38%)
Jun 16, 2021 9.753 9.901 9.608 9.781 104,752 +0.03(+0.30%)
Jun 15, 2021 9.743 9.887 9.589 9.753 166,553 -0.03(-0.29%)
Jun 14, 2021 10.03 10.08 9.704 9.781 215,041 -0.32(-3.14%)
Jun 11, 2021 9.733 10.10 9.733 10.10 426,491 +0.36(+3.65%)
Jun 10, 2021 9.993 9.993 9.652 9.743 92,325 -0.12(-1.27%)
Jun 09, 2021 9.839 10.06 9.618 9.868 142,275 -0.02(-0.19%)
Jun 08, 2021 9.954 10.06 9.753 9.887 109,836 -0.08(-0.77%)
Jun 07, 2021 9.704 10.02 9.695 9.964 151,852 +0.25(+2.57%)
Jun 04, 2021 10.02 10.03 9.330 9.714 252,326 +0.06(+0.60%)
Jun 03, 2021 9.695 9.849 9.061 9.656 363,405 -0.12(-1.18%)
Jun 02, 2021 10.29 10.38 9.766 9.772 200,562 -0.57(-5.48%)
Jun 01, 2021 10.36 10.44 10.09 10.34 202,301 -0.01(-0.09%)
May 28, 2021 10.38 10.42 10.07 10.35 113,648 -0.03(-0.28%)
May 27, 2021 10.20 10.45 10.15 10.38 110,946 +0.12(+1.12%)
May 26, 2021 10.48 10.48 10.15 10.26 80,832 -0.13(-1.29%)
May 25, 2021 10.70 10.76 10.31 10.40 153,017 -0.29(-2.70%)
May 24, 2021 10.56 10.74 10.37 10.68 192,258 +0.18(+1.74%)
May 21, 2021 10.75 10.91 10.43 10.50 109,079 -0.17(-1.62%)
May 20, 2021 10.61 10.75 10.24 10.67 261,252 +0.17(+1.64%)
May 19, 2021 10.23 10.54 9.890 10.50 145,091 +0.13(+1.29%)
May 18, 2021 10.91 11.03 10.34 10.37 125,427 -0.49(-4.50%)
May 17, 2021 10.63 11.26 10.50 10.86 460,674 +0.18(+1.70%)
May 14, 2021 10.60 10.70 10.44 10.67 184,835 +0.24(+2.29%)
May 13, 2021 9.966 10.67 9.966 10.44 157,351 +0.60(+6.13%)
May 12, 2021 10.06 10.32 9.719 9.832 151,980 -0.35(-3.48%)
May 11, 2021 9.555 10.32 9.536 10.19 251,693 +0.35(+3.60%)
May 10, 2021 10.45 10.77 9.718 9.832 321,178 -0.72(-6.81%)
May 07, 2021 9.746 10.67 9.660 10.55 331,790 +0.66(+6.68%)
May 06, 2021 9.124 10.00 9.095 9.890 566,485 +0.95(+10.60%)
May 05, 2021 9.067 9.143 8.808 8.942 349,413 -0.06(-0.64%)
May 04, 2021 9.105 9.229 8.932 8.999 298,922 -0.34(-3.69%)
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.