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 )

17.83 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2014 6.411 7.386 6.402 7.386 107,804 +0.95(+14.72%)
Sep 29, 2014 6.572 6.581 6.429 6.438 14,521 -0.20(-2.96%)
Sep 26, 2014 6.635 6.912 6.509 6.635 4,994 -0.04(-0.67%)
Sep 25, 2014 6.715 6.742 6.563 6.679 12,122 -0.02(-0.27%)
Sep 24, 2014 6.447 6.706 6.429 6.697 24,546 +0.27(+4.17%)
Sep 23, 2014 6.563 6.572 6.420 6.429 12,834 -0.13(-2.04%)
Sep 22, 2014 6.760 6.840 6.545 6.563 24,010 -0.23(-3.42%)
Sep 19, 2014 6.581 6.831 6.581 6.795 145,958 +0.08(+1.20%)
Sep 18, 2014 6.813 6.831 6.599 6.715 32,510 -0.04(-0.66%)
Sep 17, 2014 6.742 6.947 6.724 6.760 10,893 -0.03(-0.40%)
Sep 16, 2014 7.028 7.028 6.760 6.787 24,921 -0.20(-2.82%)
Sep 15, 2014 7.162 7.162 6.804 6.983 14,088 +0.07(+1.03%)
Sep 12, 2014 7.538 7.538 6.885 6.912 47,159 -0.64(-8.52%)
Sep 11, 2014 7.108 7.564 6.947 7.555 14,778 +0.41(+5.76%)
Sep 10, 2014 6.947 7.600 6.947 7.144 61,413 +0.14(+2.04%)
Sep 09, 2014 6.652 7.144 6.581 7.001 44,409 +0.33(+4.96%)
Sep 08, 2014 6.339 6.670 6.339 6.670 43,249 +0.40(+6.42%)
Sep 05, 2014 6.098 6.313 6.098 6.268 33,192 +0.15(+2.49%)
Sep 04, 2014 6.107 6.313 6.178 6.116 11,005 -0.06(-1.01%)
Sep 03, 2014 6.411 6.483 6.107 6.178 23,874 -0.21(-3.22%)
Sep 02, 2014 6.465 6.465 6.348 6.384 8,685 -0.09(-1.38%)
Aug 29, 2014 6.348 6.474 6.474 6.474 3,914 +0.11(+1.69%)
Aug 28, 2014 6.384 6.429 6.357 6.366 5,617 -0.12(-1.79%)
Aug 27, 2014 6.375 6.536 6.536 6.483 6,968 -0.05(-0.82%)
Aug 26, 2014 6.545 6.545 6.348 6.536 5,160 +0.02(+0.27%)
Aug 25, 2014 6.366 6.554 6.348 6.518 4,970 +0.08(+1.25%)
Aug 22, 2014 6.349 6.541 6.339 6.438 8,294 -0.04(-0.69%)
Aug 21, 2014 6.411 6.483 6.357 6.483 11,724 +0.06(+0.97%)
Aug 20, 2014 6.348 6.483 6.348 6.420 5,565 -0.06(-0.97%)
Aug 19, 2014 6.223 6.483 6.223 6.483 10,316 +0.05(+0.83%)
Aug 18, 2014 6.357 6.429 6.259 6.429 6,174 +0.09(+1.41%)
Aug 15, 2014 6.429 6.429 6.241 6.339 10,288 +0.00(+0.00%)
Aug 14, 2014 6.196 6.438 6.196 6.339 2,224 -0.09(-1.39%)
Aug 13, 2014 6.456 6.545 6.303 6.429 25,577 +0.13(+1.99%)
Aug 12, 2014 6.393 6.456 6.143 6.304 10,554 -0.15(-2.35%)
Aug 11, 2014 6.089 6.483 6.080 6.456 11,113 +0.15(+2.41%)
Aug 08, 2014 6.196 6.304 6.125 6.304 10,962 +0.08(+1.29%)
Aug 07, 2014 6.098 6.348 6.071 6.223 27,796 -0.04(-0.71%)
Aug 06, 2014 6.044 6.304 6.044 6.268 16,801 -0.02(-0.28%)
Aug 05, 2014 6.193 6.304 6.170 6.286 15,071 -0.11(-1.68%)
Aug 04, 2014 6.232 6.500 5.964 6.393 19,400 +0.14(+2.29%)
Aug 01, 2014 6.357 6.438 6.098 6.250 17,468 -0.11(-1.69%)
Jul 31, 2014 6.339 6.438 6.277 6.357 11,750 -0.04(-0.56%)
Jul 30, 2014 6.170 6.527 6.170 6.393 23,786 +0.21(+3.47%)
Jul 29, 2014 6.187 6.304 6.170 6.178 23,059 +0.00(+0.00%)
Jul 28, 2014 6.125 6.125 6.098 6.178 28,161 +0.08(+1.32%)
Jul 25, 2014 6.313 6.313 6.044 6.098 28,073 -0.26(-4.08%)
Jul 24, 2014 6.518 6.518 6.304 6.357 11,386 -0.13(-1.93%)
Jul 23, 2014 6.508 6.536 6.402 6.483 13,709 -0.12(-1.76%)
Jul 22, 2014 6.661 6.742 6.500 6.599 23,867 -0.08(-1.20%)
Jul 21, 2014 6.452 6.679 6.452 6.679 8,669 +0.00(+0.00%)
Jul 18, 2014 6.384 6.706 6.384 6.679 24,136 +0.15(+2.33%)
Jul 17, 2014 6.590 6.626 6.432 6.527 9,470 -0.08(-1.22%)
Jul 16, 2014 6.706 6.706 6.527 6.608 11,447 -0.04(-0.54%)
Jul 15, 2014 6.348 6.706 6.348 6.643 12,257 -0.08(-1.20%)
Jul 14, 2014 6.554 6.795 6.545 6.724 23,204 +0.06(+0.94%)
Jul 11, 2014 6.500 6.760 6.375 6.661 29,925 +0.06(+0.95%)
Jul 10, 2014 6.491 6.661 6.491 6.599 15,981 -0.13(-1.86%)
Jul 09, 2014 6.885 6.885 6.679 6.724 16,271 -0.19(-2.72%)
Jul 08, 2014 6.626 6.983 6.395 6.912 77,396 +0.29(+4.32%)
Jul 07, 2014 6.840 6.840 6.483 6.626 82,147 -0.25(-3.64%)
Jul 03, 2014 7.082 6.876 6.876 6.876 48,202 -0.14(-2.04%)
Jul 02, 2014 7.377 7.533 7.010 7.019 78,322 -0.36(-4.85%)
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.