Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

17.39 +0.07 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 4.650 4.764 4.640 4.640 93,931 -0.07(-1.42%)
Jan 28, 2021 4.697 4.812 4.640 4.707 89,881 +0.08(+1.65%)
Jan 27, 2021 4.688 4.716 4.593 4.631 129,464 -0.14(-2.99%)
Jan 26, 2021 4.783 4.789 4.736 4.774 88,786 +0.01(+0.20%)
Jan 25, 2021 4.783 4.812 4.736 4.764 72,486 -0.06(-1.19%)
Jan 22, 2021 4.812 4.823 4.774 4.821 109,044 +0.00(+0.00%)
Jan 21, 2021 4.859 4.871 4.812 4.821 85,633 -0.03(-0.59%)
Jan 20, 2021 4.831 4.897 4.783 4.850 65,653 +0.02(+0.39%)
Jan 19, 2021 4.774 4.883 4.716 4.831 81,369 +0.09(+1.81%)
Jan 15, 2021 4.745 4.793 4.716 4.745 73,256 -0.03(-0.60%)
Jan 14, 2021 4.764 4.802 4.716 4.774 134,427 +0.02(+0.40%)
Jan 13, 2021 4.774 4.812 4.716 4.755 91,969 -0.04(-0.80%)
Jan 12, 2021 4.764 4.812 4.750 4.793 136,948 +0.03(+0.60%)
Jan 11, 2021 4.726 4.783 4.726 4.764 119,212 +0.00(+0.00%)
Jan 08, 2021 4.812 4.955 4.745 4.764 101,803 -0.03(-0.60%)
Jan 07, 2021 4.812 4.859 4.793 4.793 128,420 -0.02(-0.40%)
Jan 06, 2021 4.764 4.926 4.764 4.812 90,402 +0.12(+2.64%)
Jan 05, 2021 4.688 4.755 4.669 4.688 69,650 -0.02(-0.40%)
Jan 04, 2021 4.802 4.802 4.688 4.707 130,669 -0.08(-1.59%)
Dec 31, 2020 4.783 4.783 4.783 69,625 +0.05(+1.01%)
Dec 30, 2020 4.812 4.812 4.736 4.736 69,625 -0.09(-1.78%)
Dec 29, 2020 4.907 4.907 4.812 4.821 174,824 -0.10(-1.94%)
Dec 28, 2020 4.859 4.974 4.831 4.917 133,024 +0.15(+3.20%)
Dec 24, 2020 4.783 4.802 4.736 4.764 52,265 -0.03(-0.60%)
Dec 23, 2020 4.774 4.840 4.764 4.793 91,756 +0.02(+0.40%)
Dec 22, 2020 4.859 4.859 4.764 4.774 131,583 -0.09(-1.76%)
Dec 21, 2020 4.907 4.926 4.812 4.859 214,736 -0.10(-1.92%)
Dec 18, 2020 5.002 5.050 4.878 4.955 313,595 -0.07(-1.33%)
Dec 17, 2020 5.050 5.088 4.993 5.021 83,475 -0.04(-0.75%)
Dec 16, 2020 5.059 5.164 5.059 5.059 160,341 -0.03(-0.56%)
Dec 15, 2020 5.059 5.117 5.050 5.088 105,338 +0.01(+0.19%)
Dec 14, 2020 5.050 5.145 5.050 5.079 147,553 +0.03(+0.57%)
Dec 11, 2020 5.031 5.079 5.002 5.050 52,265 -0.03(-0.56%)
Dec 10, 2020 5.002 5.107 4.993 5.079 97,087 +0.03(+0.57%)
Dec 09, 2020 5.059 5.098 5.031 5.050 75,717 -0.04(-0.75%)
Dec 08, 2020 5.012 5.098 5.012 5.088 86,155 +0.04(+0.75%)
Dec 07, 2020 5.040 5.079 4.955 5.050 57,234 +0.00(+0.00%)
Dec 04, 2020 4.974 5.059 4.946 5.050 108,520 +0.08(+1.53%)
Dec 03, 2020 4.955 5.002 4.945 4.974 43,857 +0.02(+0.38%)
Dec 02, 2020 4.945 4.993 4.921 4.955 50,021 +0.02(+0.39%)
Dec 01, 2020 4.907 4.979 4.878 4.936 62,505 +0.09(+1.77%)
Nov 30, 2020 4.993 5.002 4.831 4.850 128,456 -0.17(-3.42%)
Nov 27, 2020 5.050 5.059 4.974 5.021 31,590 -0.03(-0.57%)
Nov 25, 2020 5.050 5.098 5.002 5.050 80,498 -0.04(-0.75%)
Nov 24, 2020 5.012 5.145 5.012 5.088 117,826 +0.09(+1.71%)
Nov 23, 2020 5.002 5.012 4.964 5.002 59,304 +0.00(+0.00%)
Nov 20, 2020 5.059 5.069 4.983 5.002 69,058 -0.10(-2.05%)
Nov 19, 2020 5.107 5.145 5.060 5.107 72,427 +0.00(+0.00%)
Nov 18, 2020 5.107 5.173 5.107 5.107 113,747 -0.02(-0.37%)
Nov 17, 2020 5.060 5.154 5.043 5.126 76,054 +0.00(+0.00%)
Nov 16, 2020 4.994 5.145 4.994 5.126 99,301 +0.13(+2.65%)
Nov 13, 2020 4.918 5.050 4.909 4.994 78,772 +0.08(+1.54%)
Nov 12, 2020 4.918 5.013 4.852 4.918 83,127 -0.09(-1.89%)
Nov 11, 2020 5.060 5.069 4.994 5.013 101,105 -0.09(-1.85%)
Nov 10, 2020 4.994 5.154 4.994 5.107 130,084 +0.05(+0.93%)
Nov 09, 2020 5.098 5.202 4.899 5.060 118,468 +0.36(+7.65%)
Nov 06, 2020 4.823 4.994 4.700 4.700 44,408 -0.12(-2.55%)
Nov 05, 2020 4.719 4.899 4.719 4.823 32,342 +0.10(+2.20%)
Nov 04, 2020 4.729 4.738 4.691 4.719 26,606 -0.08(-1.58%)
Nov 03, 2020 4.757 4.814 4.691 4.795 40,272 +0.07(+1.40%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.