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, 2018 5.473 5.742 5.473 5.697 54,938 +0.22(+4.10%)
Apr 27, 2018 5.203 5.517 5.203 5.473 90,642 +0.18(+3.39%)
Apr 26, 2018 5.248 5.346 5.248 5.293 35,605 +0.00(+0.00%)
Apr 25, 2018 5.293 5.383 5.248 5.293 57,962 +0.04(+0.85%)
Apr 24, 2018 5.428 5.473 5.248 5.248 60,881 -0.18(-3.31%)
Apr 23, 2018 5.607 5.607 5.338 5.428 53,388 -0.31(-5.47%)
Apr 20, 2018 5.697 5.831 5.686 5.742 40,342 +0.00(+0.00%)
Apr 19, 2018 5.787 5.787 5.742 5.742 44,252 +0.00(+0.00%)
Apr 18, 2018 5.742 5.787 5.697 5.742 22,233 +0.00(+0.00%)
Apr 17, 2018 5.742 5.787 5.742 5.742 27,539 +0.04(+0.79%)
Apr 16, 2018 5.742 5.742 5.652 5.697 21,958 -0.09(-1.55%)
Apr 13, 2018 5.742 5.831 5.721 5.787 32,972 +0.04(+0.78%)
Apr 12, 2018 5.714 5.876 5.697 5.742 66,390 +0.00(+0.00%)
Apr 11, 2018 5.607 5.831 5.607 5.742 31,407 +0.09(+1.59%)
Apr 10, 2018 5.562 5.742 5.562 5.652 18,573 +0.13(+2.44%)
Apr 09, 2018 5.607 5.787 5.473 5.517 23,206 -0.09(-1.60%)
Apr 06, 2018 5.473 5.742 5.473 5.607 18,272 +0.13(+2.46%)
Apr 05, 2018 5.787 5.787 5.473 5.473 25,698 -0.22(-3.94%)
Apr 04, 2018 5.652 5.787 5.652 5.697 8,806 +0.04(+0.79%)
Apr 03, 2018 5.652 5.787 5.652 5.652 22,716 +0.09(+1.61%)
Apr 02, 2018 5.742 5.742 5.517 5.562 20,841 -0.13(-2.36%)
Mar 29, 2018 5.697 5.697 5.697 0 +0.09(+1.60%)
Mar 28, 2018 5.652 6.145 5.562 5.607 27,181 +0.00(+0.00%)
Mar 27, 2018 5.742 5.854 5.607 5.607 41,327 -0.04(-0.79%)
Mar 26, 2018 5.562 5.787 5.517 5.652 24,990 +0.13(+2.44%)
Mar 23, 2018 5.697 5.697 5.360 5.517 66,367 -0.27(-4.65%)
Mar 22, 2018 5.787 5.787 5.742 5.787 7,880 -0.04(-0.77%)
Mar 21, 2018 5.787 5.831 5.742 5.831 17,011 +0.09(+1.56%)
Mar 20, 2018 5.697 6.011 5.697 5.742 40,978 +0.00(+0.00%)
Mar 19, 2018 6.235 6.235 5.742 5.742 34,124 +0.00(+0.00%)
Mar 16, 2018 5.562 6.024 5.427 5.742 120,619 +0.31(+5.79%)
Mar 15, 2018 5.562 5.652 5.428 5.428 27,451 -0.04(-0.82%)
Mar 14, 2018 5.473 5.787 5.383 5.473 54,355 +0.04(+0.83%)
Mar 13, 2018 5.652 5.742 5.383 5.428 18,344 -0.13(-2.42%)
Mar 12, 2018 5.562 5.607 5.428 5.562 5,614 +0.04(+0.81%)
Mar 09, 2018 5.383 5.517 5.383 5.517 7,707 +0.18(+3.36%)
Mar 08, 2018 5.428 5.473 5.293 5.338 29,423 -0.04(-0.83%)
Mar 07, 2018 5.383 5.652 5.383 5.383 43,760 +0.00(+0.00%)
Mar 06, 2018 5.428 5.562 5.338 5.383 34,279 +0.00(+0.00%)
Mar 05, 2018 5.338 5.742 5.293 5.383 26,089 +0.04(+0.84%)
Mar 02, 2018 5.383 5.428 5.293 5.338 16,565 +0.13(+2.59%)
Mar 01, 2018 5.114 5.293 5.114 5.203 12,219 +0.04(+0.87%)
Feb 28, 2018 5.383 5.383 5.114 5.159 38,966 -0.22(-4.17%)
Feb 27, 2018 5.377 5.383 5.293 5.383 8,637 +0.13(+2.56%)
Feb 26, 2018 5.248 5.293 5.159 5.248 7,376 +0.00(+0.00%)
Feb 23, 2018 5.069 5.248 5.069 5.248 5,903 -0.04(-0.85%)
Feb 22, 2018 5.272 5.372 5.248 5.293 16,111 +0.09(+1.72%)
Feb 21, 2018 5.338 5.428 5.114 5.203 20,021 -0.09(-1.69%)
Feb 20, 2018 5.203 5.293 5.203 5.293 26,657 +0.04(+0.85%)
Feb 16, 2018 5.248 5.248 5.248 0 -0.09(-1.68%)
Feb 15, 2018 5.382 5.473 5.293 5.338 16,171 +0.13(+2.59%)
Feb 14, 2018 5.159 5.316 5.159 5.203 36,912 -0.04(-0.85%)
Feb 13, 2018 5.248 5.473 5.159 5.248 21,051 +0.00(+0.00%)
Feb 12, 2018 5.069 5.248 5.069 5.248 14,449 +0.13(+2.63%)
Feb 09, 2018 5.203 5.248 4.934 5.114 20,868 +0.00(+0.00%)
Feb 08, 2018 5.159 5.366 5.069 5.114 28,970 -0.04(-0.87%)
Feb 07, 2018 5.344 5.344 5.136 5.159 13,396 +0.09(+1.77%)
Feb 06, 2018 4.800 5.114 4.800 5.069 36,953 +0.00(+0.00%)
Feb 05, 2018 5.293 5.293 5.024 5.069 18,767 -0.27(-5.04%)
Feb 02, 2018 5.428 5.473 5.338 5.338 20,727 -0.13(-2.46%)
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.