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 (%)
Oct 31, 2018 5.466 5.484 5.290 5.295 51,787 -0.10(-1.83%)
Oct 30, 2018 5.349 5.439 5.268 5.394 23,379 +0.06(+1.18%)
Oct 29, 2018 5.358 5.376 5.196 5.331 22,645 +0.00(+0.00%)
Oct 26, 2018 5.277 5.367 5.133 5.331 26,586 +0.05(+1.02%)
Oct 25, 2018 5.016 5.322 5.016 5.277 36,747 +0.26(+5.20%)
Oct 24, 2018 5.187 5.223 4.998 5.016 22,005 -0.18(-3.46%)
Oct 23, 2018 5.187 5.268 5.137 5.196 21,685 -0.03(-0.52%)
Oct 22, 2018 5.223 5.277 5.223 5.223 22,282 -0.02(-0.34%)
Oct 19, 2018 5.223 5.277 5.223 5.241 22,582 -0.03(-0.51%)
Oct 18, 2018 5.349 5.349 5.232 5.268 21,028 -0.04(-0.85%)
Oct 17, 2018 5.349 5.385 5.313 5.313 21,851 -0.07(-1.34%)
Oct 16, 2018 5.295 5.412 5.295 5.385 18,328 +0.08(+1.53%)
Oct 15, 2018 5.268 5.421 5.223 5.304 34,787 -0.01(-0.17%)
Oct 12, 2018 5.277 5.367 5.232 5.313 76,423 +0.04(+0.85%)
Oct 11, 2018 5.529 5.555 5.268 5.268 38,300 -0.28(-5.02%)
Oct 10, 2018 5.609 5.663 5.537 5.546 20,476 -0.07(-1.28%)
Oct 09, 2018 5.627 5.762 5.591 5.618 28,117 -0.04(-0.64%)
Oct 08, 2018 5.600 5.672 5.555 5.654 17,212 +0.06(+1.13%)
Oct 05, 2018 5.654 5.654 5.573 5.591 19,244 -0.04(-0.64%)
Oct 04, 2018 5.789 5.861 5.627 5.627 101,723 -0.19(-3.25%)
Oct 03, 2018 5.906 5.906 5.656 5.816 51,680 -0.04(-0.61%)
Oct 02, 2018 5.861 5.870 5.771 5.852 79,801 +0.03(+0.46%)
Oct 01, 2018 5.870 5.888 5.735 5.825 28,657 -0.06(-1.07%)
Sep 28, 2018 5.933 5.933 5.843 5.888 24,584 -0.04(-0.76%)
Sep 27, 2018 5.933 5.978 5.888 5.933 85,829 +0.04(+0.76%)
Sep 26, 2018 5.843 5.933 5.843 5.888 72,228 +0.09(+1.55%)
Sep 25, 2018 5.933 5.933 5.798 5.798 124,644 -0.13(-2.27%)
Sep 24, 2018 5.753 6.000 5.753 5.933 67,578 +0.22(+3.94%)
Sep 21, 2018 5.843 6.023 5.573 5.708 293,344 -0.22(-3.79%)
Sep 20, 2018 5.888 6.068 5.888 5.933 102,573 +0.04(+0.76%)
Sep 19, 2018 5.978 5.978 5.888 5.888 87,897 -0.04(-0.76%)
Sep 18, 2018 5.933 6.023 5.888 5.933 74,666 +0.04(+0.76%)
Sep 17, 2018 5.888 5.978 5.843 5.888 93,123 +0.00(+0.00%)
Sep 14, 2018 5.888 6.068 5.866 5.888 76,089 +0.00(+0.00%)
Sep 13, 2018 5.888 6.023 5.798 5.888 123,195 +0.00(+0.00%)
Sep 12, 2018 5.978 6.023 5.888 5.888 98,453 -0.04(-0.76%)
Sep 11, 2018 5.978 6.023 5.911 5.933 152,836 -0.04(-0.75%)
Sep 10, 2018 5.933 6.068 5.776 5.978 175,080 +0.04(+0.76%)
Sep 07, 2018 5.933 5.978 5.843 5.933 122,254 +0.00(+0.00%)
Sep 06, 2018 5.843 5.933 5.798 5.933 67,689 +0.04(+0.76%)
Sep 05, 2018 5.843 5.933 5.798 5.888 102,766 +0.04(+0.77%)
Sep 04, 2018 5.798 5.888 5.753 5.843 123,182 +0.00(+0.00%)
Aug 31, 2018 5.843 5.843 5.843 0 +0.04(+0.78%)
Aug 30, 2018 5.753 5.888 5.753 5.798 50,410 -0.04(-0.77%)
Aug 29, 2018 5.798 5.933 5.753 5.843 165,318 +0.04(+0.78%)
Aug 28, 2018 5.888 5.902 5.753 5.798 59,080 -0.04(-0.77%)
Aug 27, 2018 5.843 5.978 5.843 5.843 70,243 -0.04(-0.76%)
Aug 24, 2018 5.888 5.978 5.798 5.888 114,134 -0.04(-0.76%)
Aug 23, 2018 5.933 5.933 5.843 5.933 65,989 +0.00(+0.00%)
Aug 22, 2018 5.978 5.978 5.888 5.933 82,571 +0.00(+0.00%)
Aug 21, 2018 5.933 5.933 5.843 5.933 62,115 +0.04(+0.76%)
Aug 20, 2018 5.978 5.978 5.843 5.888 62,293 -0.02(-0.38%)
Aug 17, 2018 5.843 5.933 5.843 5.911 68,858 +0.05(+0.92%)
Aug 16, 2018 5.857 5.972 5.812 5.857 166,505 +0.00(+0.00%)
Aug 15, 2018 5.991 5.991 5.812 5.857 52,611 -0.09(-1.50%)
Aug 14, 2018 5.901 5.991 5.901 5.946 63,976 +0.04(+0.76%)
Aug 13, 2018 5.991 6.080 5.879 5.901 70,891 -0.04(-0.75%)
Aug 10, 2018 6.035 6.125 5.857 5.946 76,721 -0.04(-0.75%)
Aug 09, 2018 5.767 6.152 5.722 5.991 157,418 +0.22(+3.88%)
Aug 08, 2018 5.857 5.901 5.767 5.767 16,035 -0.13(-2.27%)
Aug 07, 2018 6.080 6.080 5.767 5.901 35,350 +0.09(+1.54%)
Aug 06, 2018 5.812 6.035 5.767 5.812 56,156 +0.04(+0.78%)
Aug 03, 2018 5.991 6.143 5.722 5.767 63,636 -0.27(-4.44%)
Aug 02, 2018 6.009 6.125 5.946 6.035 205,980 +0.04(+0.75%)
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.