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 )

17.82 +0.31 (+1.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Aug 31, 2018 5.842 5.842 5.842 0 +0.04(+0.78%)
Aug 30, 2018 5.753 5.887 5.753 5.797 50,416 -0.04(-0.77%)
Aug 29, 2018 5.797 5.932 5.753 5.842 165,339 +0.04(+0.78%)
Aug 28, 2018 5.887 5.901 5.753 5.797 59,087 -0.04(-0.77%)
Aug 27, 2018 5.842 5.977 5.842 5.842 70,252 -0.04(-0.76%)
Aug 24, 2018 5.887 5.977 5.797 5.887 114,148 -0.04(-0.76%)
Aug 23, 2018 5.932 5.932 5.842 5.932 65,998 +0.00(+0.00%)
Aug 22, 2018 5.977 5.977 5.887 5.932 82,581 +0.00(+0.00%)
Aug 21, 2018 5.932 5.932 5.842 5.932 62,123 +0.04(+0.76%)
Aug 20, 2018 5.977 5.977 5.842 5.887 62,301 -0.02(-0.38%)
Aug 17, 2018 5.842 5.932 5.842 5.910 68,867 +0.05(+0.92%)
Aug 16, 2018 5.856 5.971 5.811 5.856 166,526 +0.00(+0.00%)
Aug 15, 2018 5.990 5.990 5.811 5.856 52,618 -0.09(-1.50%)
Aug 14, 2018 5.901 5.990 5.901 5.945 63,984 +0.04(+0.76%)
Aug 13, 2018 5.990 6.079 5.878 5.901 70,900 -0.04(-0.75%)
Aug 10, 2018 6.035 6.124 5.856 5.945 76,731 -0.04(-0.75%)
Aug 09, 2018 5.766 6.151 5.722 5.990 157,438 +0.22(+3.88%)
Aug 08, 2018 5.856 5.901 5.766 5.766 16,037 -0.13(-2.27%)
Aug 07, 2018 6.079 6.079 5.766 5.901 35,354 +0.09(+1.54%)
Aug 06, 2018 5.811 6.035 5.766 5.811 56,163 +0.04(+0.78%)
Aug 03, 2018 5.990 6.142 5.722 5.766 63,644 -0.27(-4.44%)
Aug 02, 2018 6.008 6.124 5.945 6.035 206,006 +0.04(+0.75%)
Aug 01, 2018 6.035 6.079 5.901 5.990 87,044 -0.09(-1.47%)
Jul 31, 2018 6.079 6.169 6.035 6.079 46,947 +0.04(+0.74%)
Jul 30, 2018 5.990 6.169 5.990 6.035 67,099 +0.00(+0.00%)
Jul 27, 2018 6.079 6.124 5.990 6.035 74,941 -0.09(-1.46%)
Jul 26, 2018 6.124 6.169 6.079 6.124 40,310 +0.04(+0.74%)
Jul 25, 2018 6.124 6.169 6.079 6.079 36,819 -0.04(-0.73%)
Jul 24, 2018 6.124 6.169 6.124 6.124 38,876 -0.04(-0.72%)
Jul 23, 2018 6.079 6.169 6.079 6.169 25,161 +0.04(+0.73%)
Jul 20, 2018 6.079 6.169 6.079 6.124 25,589 +0.00(+0.00%)
Jul 19, 2018 6.124 6.169 6.124 6.124 20,921 +0.00(+0.00%)
Jul 18, 2018 6.124 6.169 6.124 6.124 21,947 +0.00(+0.00%)
Jul 17, 2018 6.213 6.213 6.124 6.124 35,295 -0.09(-1.44%)
Jul 16, 2018 6.258 6.258 6.124 6.213 24,454 -0.04(-0.71%)
Jul 13, 2018 6.169 6.258 6.124 6.258 44,489 +0.09(+1.45%)
Jul 12, 2018 6.258 6.258 6.124 6.169 29,456 +0.00(+0.00%)
Jul 11, 2018 6.236 6.258 6.124 6.169 71,964 +0.04(+0.73%)
Jul 10, 2018 6.303 6.347 6.124 6.124 80,552 -0.09(-1.44%)
Jul 09, 2018 6.303 6.303 6.124 6.213 104,012 -0.09(-1.42%)
Jul 06, 2018 6.258 6.348 6.247 6.303 70,746 +0.09(+1.44%)
Jul 05, 2018 6.303 6.169 6.213 99,727 +0.00(+0.00%)
Jul 03, 2018 6.213 6.213 6.213 0 -0.04(-0.71%)
Jul 02, 2018 6.124 6.258 6.124 6.258 172,621 +0.18(+2.94%)
Jun 29, 2018 6.079 6.169 5.990 6.079 91,106 -0.04(-0.73%)
Jun 28, 2018 6.079 6.169 6.079 6.124 44,931 +0.04(+0.74%)
Jun 27, 2018 6.079 6.169 6.057 6.079 44,415 +0.00(+0.00%)
Jun 26, 2018 5.990 6.169 5.990 6.079 92,873 +0.09(+1.49%)
Jun 25, 2018 5.990 6.124 5.856 5.990 69,864 -0.09(-1.47%)
Jun 22, 2018 5.990 6.169 5.968 6.079 444,818 +0.13(+2.26%)
Jun 21, 2018 5.945 6.124 5.945 5.945 127,032 -0.04(-0.75%)
Jun 20, 2018 5.990 6.035 5.923 5.990 111,066 +0.04(+0.75%)
Jun 19, 2018 5.901 6.035 5.901 5.945 93,534 +0.04(+0.76%)
Jun 18, 2018 5.811 6.035 5.811 5.901 72,355 +0.04(+0.76%)
Jun 15, 2018 5.766 5.766 5.856 104,438 +0.09(+1.55%)
Jun 14, 2018 5.945 6.035 5.766 5.766 121,423 -0.13(-2.27%)
Jun 13, 2018 5.901 5.945 5.901 5.901 66,809 +0.00(+0.00%)
Jun 12, 2018 5.856 6.035 5.811 5.901 69,056 +0.04(+0.76%)
Jun 11, 2018 5.811 5.990 5.766 5.856 39,256 +0.04(+0.77%)
Jun 08, 2018 5.901 5.990 5.766 5.811 42,153 -0.04(-0.76%)
Jun 07, 2018 5.766 5.945 5.766 5.856 49,289 +0.09(+1.55%)
Jun 06, 2018 5.945 6.035 5.766 5.766 107,245 -0.22(-3.73%)
Jun 05, 2018 5.901 6.035 5.901 5.990 58,941 +0.09(+1.52%)
Jun 04, 2018 5.990 6.035 5.901 5.901 166,042 -0.09(-1.49%)
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.