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 )

17.21 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2015 5.939 6.083 5.840 6.047 26,200 +0.08(+1.35%)
Apr 29, 2015 6.110 6.208 5.845 5.966 20,131 -0.13(-2.21%)
Apr 28, 2015 6.047 6.280 6.029 6.101 49,336 +0.13(+2.26%)
Apr 27, 2015 5.831 6.056 5.831 5.966 104,047 -0.08(-1.34%)
Apr 24, 2015 5.912 6.056 5.912 6.047 28,519 +0.19(+3.22%)
Apr 23, 2015 5.894 6.083 5.742 5.858 40,538 +0.12(+2.03%)
Apr 22, 2015 5.858 5.885 5.742 5.742 10,921 -0.09(-1.54%)
Apr 21, 2015 5.948 5.948 5.793 5.831 17,112 +0.03(+0.46%)
Apr 20, 2015 5.652 5.912 5.652 5.805 29,063 +0.12(+2.05%)
Apr 17, 2015 5.661 5.787 5.661 5.688 27,395 -0.04(-0.78%)
Apr 16, 2015 5.724 5.957 5.661 5.733 63,937 +0.01(+0.16%)
Apr 15, 2015 5.661 5.957 5.661 5.724 19,777 +0.11(+1.92%)
Apr 14, 2015 5.729 6.038 5.580 5.616 18,226 -0.09(-1.57%)
Apr 13, 2015 5.535 5.912 5.535 5.706 22,150 +0.05(+0.95%)
Apr 10, 2015 5.957 6.002 5.562 5.652 20,322 -0.22(-3.82%)
Apr 09, 2015 5.939 5.957 5.875 5.876 14,132 +0.03(+0.46%)
Apr 08, 2015 6.011 6.020 5.831 5.849 20,121 -0.29(-4.68%)
Apr 07, 2015 6.208 6.226 5.997 6.136 12,632 -0.01(-0.15%)
Apr 06, 2015 6.406 6.406 6.002 6.145 22,888 -0.03(-0.44%)
Apr 02, 2015 6.145 6.172 6.172 6.172 14,824 -0.02(-0.29%)
Apr 01, 2015 6.056 6.271 6.056 6.190 27,558 +0.24(+4.07%)
Mar 31, 2015 5.814 5.984 5.814 5.948 34,537 +0.05(+0.91%)
Mar 30, 2015 5.894 6.101 5.831 5.894 26,097 +0.02(+0.31%)
Mar 27, 2015 5.778 5.912 5.778 5.876 13,945 +0.04(+0.77%)
Mar 26, 2015 5.966 5.966 5.689 5.831 18,588 -0.11(-1.81%)
Mar 25, 2015 6.002 6.047 5.921 5.939 25,158 +0.05(+0.91%)
Mar 24, 2015 5.948 6.047 5.831 5.885 37,428 -0.05(-0.91%)
Mar 23, 2015 5.778 5.957 5.778 5.939 23,063 +0.18(+3.12%)
Mar 20, 2015 5.473 5.962 5.473 5.760 55,446 -0.02(-0.31%)
Mar 19, 2015 5.688 6.226 5.661 5.778 36,414 +0.05(+0.94%)
Mar 18, 2015 5.688 5.769 5.596 5.724 12,763 -0.13(-2.15%)
Mar 17, 2015 5.876 5.984 5.715 5.849 32,214 +0.11(+1.88%)
Mar 16, 2015 5.679 5.966 5.679 5.742 20,700 +0.07(+1.27%)
Mar 13, 2015 5.679 5.787 5.652 5.670 18,339 -0.04(-0.63%)
Mar 12, 2015 5.571 5.787 5.571 5.706 21,699 +0.19(+3.41%)
Mar 11, 2015 5.517 5.687 5.482 5.517 32,083 +0.02(+0.33%)
Mar 10, 2015 5.787 5.984 5.473 5.500 31,222 -0.29(-4.96%)
Mar 09, 2015 6.038 6.280 5.670 5.787 49,145 -0.48(-7.73%)
Mar 06, 2015 6.388 6.433 6.271 6.271 19,767 -0.12(-1.83%)
Mar 05, 2015 6.442 6.504 6.388 6.388 20,627 -0.06(-0.97%)
Mar 04, 2015 6.442 6.495 6.334 6.450 6,422 +0.00(+0.00%)
Mar 03, 2015 6.450 6.549 6.450 6.450 4,726 -0.03(-0.42%)
Mar 02, 2015 6.522 6.612 6.433 6.477 8,800 -0.04(-0.69%)
Feb 27, 2015 6.397 6.558 6.397 6.522 15,003 +0.13(+2.11%)
Feb 26, 2015 6.468 6.549 6.388 6.388 8,170 -0.01(-0.14%)
Feb 25, 2015 6.513 6.513 6.379 6.397 5,886 -0.07(-1.11%)
Feb 24, 2015 6.361 6.657 6.361 6.468 9,043 +0.09(+1.41%)
Feb 23, 2015 6.361 6.585 6.361 6.379 6,225 +0.01(+0.14%)
Feb 20, 2015 6.442 6.540 6.370 6.370 7,227 -0.04(-0.56%)
Feb 19, 2015 6.576 6.630 6.406 6.406 5,592 -0.10(-1.52%)
Feb 18, 2015 6.486 6.585 6.486 6.504 4,808 -0.04(-0.68%)
Feb 17, 2015 6.720 6.720 6.549 6.549 11,408 -0.17(-2.54%)
Feb 13, 2015 6.702 6.720 6.720 6.720 8,471 +0.01(+0.13%)
Feb 12, 2015 6.567 6.711 6.567 6.711 4,858 +0.14(+2.19%)
Feb 11, 2015 6.567 6.567 6.567 6.567 1,218 -0.15(-2.27%)
Feb 10, 2015 6.720 6.729 6.623 6.720 5,569 +0.01(+0.13%)
Feb 09, 2015 6.639 6.729 6.558 6.711 6,715 +0.08(+1.22%)
Feb 06, 2015 6.702 6.729 6.469 6.630 8,814 -0.07(-1.07%)
Feb 05, 2015 6.639 6.729 6.567 6.702 9,186 +0.15(+2.33%)
Feb 04, 2015 6.729 6.729 6.522 6.549 24,885 -0.17(-2.54%)
Feb 03, 2015 6.594 6.756 6.585 6.720 9,856 +0.15(+2.32%)
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.