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 (%)
Sep 28, 2018 5.932 5.932 5.842 5.887 24,587 -0.04(-0.76%)
Sep 27, 2018 5.932 5.977 5.887 5.932 85,840 +0.04(+0.76%)
Sep 26, 2018 5.842 5.932 5.842 5.887 72,237 +0.09(+1.55%)
Sep 25, 2018 5.932 5.932 5.797 5.797 124,659 -0.13(-2.27%)
Sep 24, 2018 5.753 6.000 5.753 5.932 67,586 +0.22(+3.94%)
Sep 21, 2018 5.842 6.022 5.573 5.708 293,381 -0.22(-3.79%)
Sep 20, 2018 5.887 6.067 5.887 5.932 102,586 +0.04(+0.76%)
Sep 19, 2018 5.977 5.977 5.887 5.887 87,908 -0.04(-0.76%)
Sep 18, 2018 5.932 6.022 5.887 5.932 74,676 +0.04(+0.76%)
Sep 17, 2018 5.887 5.977 5.842 5.887 93,135 +0.00(+0.00%)
Sep 14, 2018 5.887 6.067 5.865 5.887 76,099 +0.00(+0.00%)
Sep 13, 2018 5.887 6.022 5.797 5.887 123,211 +0.00(+0.00%)
Sep 12, 2018 5.977 6.022 5.887 5.887 98,465 -0.04(-0.76%)
Sep 11, 2018 5.977 6.022 5.910 5.932 152,855 -0.04(-0.75%)
Sep 10, 2018 5.932 6.067 5.775 5.977 175,102 +0.04(+0.76%)
Sep 07, 2018 5.932 5.977 5.842 5.932 122,270 +0.00(+0.00%)
Sep 06, 2018 5.842 5.932 5.797 5.932 67,698 +0.04(+0.76%)
Sep 05, 2018 5.842 5.932 5.797 5.887 102,779 +0.04(+0.77%)
Sep 04, 2018 5.797 5.887 5.753 5.842 123,198 +0.00(+0.00%)
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%)
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.