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 (%)
Sep 30, 2016 5.185 5.373 5.185 5.311 25,438 +0.13(+2.59%)
Sep 29, 2016 5.221 5.230 5.141 5.176 13,552 -0.07(-1.36%)
Sep 28, 2016 5.226 5.284 5.087 5.248 34,967 +0.09(+1.73%)
Sep 27, 2016 5.328 5.355 5.145 5.159 77,102 -0.13(-2.37%)
Sep 26, 2016 5.311 5.346 5.194 5.284 15,406 -0.08(-1.50%)
Sep 23, 2016 5.418 5.436 5.293 5.364 53,284 -0.08(-1.48%)
Sep 22, 2016 5.328 5.507 5.311 5.445 33,145 +0.13(+2.53%)
Sep 21, 2016 5.293 5.319 5.266 5.311 10,657 +0.06(+1.19%)
Sep 20, 2016 5.337 5.346 5.248 5.248 9,593 -0.04(-0.84%)
Sep 19, 2016 5.337 5.409 5.257 5.293 28,932 -0.04(-0.67%)
Sep 16, 2016 5.257 5.346 5.096 5.328 199,818 +0.24(+4.75%)
Sep 15, 2016 4.872 5.185 4.872 5.087 45,041 +0.22(+4.60%)
Sep 14, 2016 4.872 5.185 4.801 4.864 38,716 +0.02(+0.37%)
Sep 13, 2016 4.908 5.015 4.837 4.846 39,040 -0.16(-3.21%)
Sep 12, 2016 4.872 5.141 4.872 5.007 38,577 +0.11(+2.19%)
Sep 09, 2016 5.155 5.167 4.864 4.899 48,185 -0.14(-2.84%)
Sep 08, 2016 5.024 5.221 4.944 5.042 36,346 +0.04(+0.71%)
Sep 07, 2016 5.212 5.221 4.998 5.007 32,581 +0.03(+0.54%)
Sep 06, 2016 4.998 5.096 4.872 4.980 39,572 -0.03(-0.54%)
Sep 02, 2016 4.935 5.007 5.007 5.007 12,415 +0.13(+2.56%)
Sep 01, 2016 4.855 4.917 4.783 4.881 21,699 +0.00(+0.00%)
Aug 31, 2016 4.810 4.908 4.783 4.881 32,977 +0.09(+1.87%)
Aug 30, 2016 4.729 4.846 4.703 4.792 16,374 +0.09(+1.90%)
Aug 29, 2016 4.729 4.828 4.676 4.703 13,535 +0.00(+0.00%)
Aug 26, 2016 4.797 4.797 4.640 4.703 30,841 -0.04(-0.94%)
Aug 25, 2016 4.899 4.908 4.667 4.747 14,218 +0.00(+0.00%)
Aug 24, 2016 4.828 4.828 4.738 4.747 26,371 +0.04(+0.95%)
Aug 23, 2016 4.837 4.872 4.694 4.703 21,083 -0.01(-0.19%)
Aug 22, 2016 4.819 4.828 4.658 4.712 16,404 -0.12(-2.41%)
Aug 19, 2016 4.890 4.890 4.779 4.828 32,902 -0.06(-1.28%)
Aug 18, 2016 4.846 4.917 4.729 4.890 34,520 +0.20(+4.19%)
Aug 17, 2016 4.810 4.810 4.667 4.694 25,394 +0.05(+1.16%)
Aug 16, 2016 4.801 4.926 4.631 4.640 65,292 -0.18(-3.71%)
Aug 15, 2016 4.890 5.096 4.738 4.819 83,808 -0.10(-2.00%)
Aug 12, 2016 4.613 4.935 4.568 4.917 110,192 +0.30(+6.38%)
Aug 11, 2016 4.595 4.703 4.497 4.622 61,407 +0.07(+1.57%)
Aug 10, 2016 4.631 4.711 4.551 4.551 14,821 -0.05(-1.17%)
Aug 09, 2016 4.515 4.622 4.515 4.604 14,150 +0.08(+1.78%)
Aug 08, 2016 4.738 4.774 4.506 4.524 71,342 -0.18(-3.80%)
Aug 05, 2016 4.604 4.720 4.577 4.703 20,305 +0.13(+2.73%)
Aug 04, 2016 4.640 4.649 4.542 4.577 16,937 +0.05(+1.19%)
Aug 03, 2016 4.604 4.604 4.497 4.524 35,792 -0.04(-0.98%)
Aug 02, 2016 4.622 4.640 4.560 4.568 26,547 -0.03(-0.58%)
Aug 01, 2016 4.649 4.774 4.568 4.595 38,757 -0.07(-1.53%)
Jul 29, 2016 4.542 4.667 4.515 4.667 402,213 +0.01(+0.19%)
Jul 28, 2016 4.729 4.729 4.631 4.658 37,419 -0.09(-1.88%)
Jul 27, 2016 4.729 4.792 4.694 4.747 38,283 +0.04(+0.76%)
Jul 26, 2016 4.783 4.783 4.694 4.712 55,048 -0.05(-1.13%)
Jul 25, 2016 5.114 5.141 4.747 4.765 72,900 -0.41(-7.94%)
Jul 22, 2016 5.150 5.185 5.096 5.176 15,949 +0.07(+1.40%)
Jul 21, 2016 5.185 5.304 5.096 5.105 27,180 -0.11(-2.06%)
Jul 20, 2016 5.123 5.221 5.118 5.212 15,638 +0.13(+2.46%)
Jul 19, 2016 5.078 5.150 5.042 5.087 12,366 +0.02(+0.35%)
Jul 18, 2016 5.141 5.221 5.069 5.069 15,328 -0.11(-2.07%)
Jul 15, 2016 5.176 5.239 5.105 5.176 39,861 +0.04(+0.87%)
Jul 14, 2016 5.141 5.203 4.939 5.132 21,766 +0.01(+0.17%)
Jul 13, 2016 5.150 5.257 5.114 5.123 46,479 +0.01(+0.17%)
Jul 12, 2016 4.989 5.194 4.980 5.114 35,548 +0.14(+2.88%)
Jul 11, 2016 4.926 4.994 4.908 4.971 25,892 +0.04(+0.91%)
Jul 08, 2016 4.810 4.935 4.729 4.926 30,315 +0.20(+4.16%)
Jul 07, 2016 4.872 4.872 4.720 4.729 7,768 -0.07(-1.49%)
Jul 05, 2016 4.917 4.980 4.640 4.801 60,298 -0.16(-3.24%)
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.