Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2014	6.599	7.153	6.599	6.706	18,853	+0.13(+1.90%)
Mar 28, 2014	6.581	6.581	6.581	6.581	111	-0.03(-0.41%)
Mar 27, 2014	6.259	6.608	6.259	6.608	1,565	+0.03(+0.41%)
Mar 26, 2014	6.581	6.581	6.581	6.581	111	+0.10(+1.52%)
Mar 25, 2014	6.474	6.483	6.474	6.483	2,005	+0.00(+0.00%)
Mar 24, 2014	6.259	6.483	6.259	6.483	6,374	+0.09(+1.40%)
Mar 21, 2014	6.330	6.929	6.259	6.393	2,799	-0.13(-1.92%)
Mar 20, 2014	6.706	6.706	6.394	6.518	1,437	-0.19(-2.80%)
Mar 18, 2014	6.706	6.706	6.706	6.706	19	-0.20(-2.85%)
Mar 17, 2014	6.894	6.903	6.894	6.903	1,458	+0.01(+0.13%)
Mar 14, 2014	6.384	6.912	6.384	6.894	2,366	-0.04(-0.52%)
Mar 13, 2014	6.930	6.930	6.930	6.930	1,159	+0.00(+0.00%)
Mar 11, 2014	6.483	6.930	6.930	6.930	2,460	+0.38(+5.87%)
Mar 10, 2014	6.724	7.153	6.536	6.545	16,357	-0.16(-2.40%)
Mar 07, 2014	6.706	6.706	6.678	6.706	3,554	+0.04(+0.67%)
Mar 06, 2014	6.652	6.661	6.652	6.661	1,610	-0.04(-0.67%)
Mar 05, 2014	6.572	6.733	6.572	6.706	9,926	+0.15(+2.32%)
Mar 04, 2014	6.465	6.554	6.348	6.554	5,032	-0.02(-0.27%)
Mar 03, 2014	6.572	6.572	6.572	6.572	111	+0.22(+3.52%)
Feb 28, 2014	6.259	6.617	6.259	6.348	11,028	+0.30(+4.87%)
Feb 27, 2014	6.170	6.259	6.053	6.053	2,053	-0.34(-5.31%)
Feb 26, 2014	6.232	6.393	6.232	6.393	2,198	+0.13(+2.14%)
Feb 25, 2014	6.214	6.259	6.196	6.259	9,282	+0.00(+0.00%)
Feb 24, 2014	6.259	6.259	6.227	6.259	6,878	+0.02(+0.29%)
Feb 20, 2014	6.241	6.241	6.241	6.241	100	+0.19(+3.10%)
Feb 19, 2014	6.259	6.259	6.053	6.053	3,100	-0.21(-3.29%)
Feb 18, 2014	7.323	7.323	5.946	6.259	9,292	-0.01(-0.14%)
Feb 13, 2014	5.794	6.268	6.268	6.268	11,407	-0.13(-1.96%)
Feb 11, 2014	6.393	6.393	6.393	6.393	0	+0.03(+0.42%)
Feb 10, 2014	6.626	6.626	6.304	6.366	5,149	-0.52(-7.53%)
Feb 07, 2014	6.885	6.885	6.885	6.885	114	+0.29(+4.34%)
Feb 06, 2014	6.697	6.867	6.599	6.599	9,621	-0.08(-1.20%)
Feb 05, 2014	6.885	6.885	6.661	6.679	16,425	-0.19(-2.73%)
Feb 04, 2014	7.135	7.189	6.751	6.867	10,739	-0.46(-6.34%)
Feb 03, 2014	7.332	7.332	7.332	7.332	511	+0.27(+3.80%)
Jan 31, 2014	7.064	7.064	7.064	7.064	1,118	+0.04(+0.64%)
Jan 30, 2014	7.018	7.019	6.992	7.019	777	-0.36(-4.85%)
Jan 29, 2014	7.377	7.377	7.377	7.377	111	+0.60(+8.89%)
Jan 28, 2014	7.243	7.243	6.774	6.774	223	-0.55(-7.49%)
Jan 27, 2014	6.438	7.323	6.438	7.323	346	+0.41(+5.95%)
Jan 24, 2014	7.314	7.314	6.840	6.912	2,667	+0.10(+1.44%)
Jan 23, 2014	6.885	6.885	6.661	6.813	3,804	-0.09(-1.30%)
Jan 22, 2014	7.332	7.368	6.733	6.903	22,032	+0.02(+0.26%)
Jan 21, 2014	6.804	7.269	6.751	6.885	40,892	+0.04(+0.65%)
Jan 17, 2014	6.661	6.840	6.840	6.840	38,584	+0.00(+0.00%)
Jan 16, 2014	6.670	6.840	6.643	6.840	11,660	+0.12(+1.73%)
Jan 15, 2014	6.751	6.840	6.617	6.724	8,053	+0.02(+0.27%)
Jan 14, 2014	6.617	6.751	6.617	6.706	5,707	-0.05(-0.79%)
Jan 13, 2014	6.572	6.760	6.572	6.760	11,633	-0.04(-0.66%)
Jan 10, 2014	6.795	6.840	6.751	6.804	1,342	+0.01(+0.13%)
Jan 09, 2014	6.795	6.795	6.795	6.795	335	-0.09(-1.30%)
Jan 08, 2014	6.796	6.885	6.795	6.885	2,410	+0.00(+0.00%)
Jan 07, 2014	6.885	6.930	6.876	6.885	2,460	+0.07(+1.05%)
Jan 03, 2014	6.670	6.813	6.813	6.813	1,342	+0.21(+3.11%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Tiptree Fncl Cl A (NQ: TIPT )

Historical Prices