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 )

17.21 +0.03 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 9.319 9.694 9.151 9.617 895,771 -0.09(-0.89%)
Apr 29, 2021 8.272 10.29 7.724 9.703 2,917,575 -2.35(-19.52%)
Apr 28, 2021 12.89 13.19 11.92 12.06 873,980 -0.97(-7.45%)
Apr 27, 2021 14.12 14.25 12.93 13.03 677,326 -1.12(-7.94%)
Apr 26, 2021 14.40 14.87 13.64 14.15 1,021,167 -0.16(-1.14%)
Apr 23, 2021 11.92 14.66 11.87 14.31 2,136,904 +2.44(+20.55%)
Apr 22, 2021 13.71 14.01 11.73 11.87 2,478,191 -1.79(-13.08%)
Apr 21, 2021 10.78 13.80 10.78 13.66 6,172,070 +2.89(+26.85%)
Apr 20, 2021 10.33 11.11 9.646 10.77 2,342,622 +1.16(+12.10%)
Apr 19, 2021 9.617 9.732 9.367 9.607 172,212 -0.10(-0.99%)
Apr 16, 2021 9.281 9.751 9.031 9.703 147,387 +0.40(+4.34%)
Apr 15, 2021 9.511 9.569 9.271 9.300 141,732 -0.15(-1.63%)
Apr 14, 2021 9.713 9.761 9.444 9.454 84,455 -0.23(-2.38%)
Apr 13, 2021 9.550 9.732 9.372 9.684 107,322 +0.08(+0.80%)
Apr 12, 2021 9.627 9.790 9.502 9.607 69,704 -0.04(-0.40%)
Apr 09, 2021 9.684 9.723 9.503 9.646 121,157 -0.09(-0.89%)
Apr 08, 2021 9.579 9.751 9.367 9.732 144,276 +0.19(+2.01%)
Apr 07, 2021 9.319 9.598 9.127 9.540 288,130 +0.20(+2.16%)
Apr 06, 2021 9.396 9.523 9.050 9.338 106,521 -0.02(-0.21%)
Apr 05, 2021 9.127 9.751 9.096 9.358 416,292 +0.24(+2.63%)
Apr 01, 2021 8.647 9.367 8.551 9.117 294,670 +0.52(+6.03%)
Mar 31, 2021 8.483 8.839 8.392 8.599 160,164 +0.18(+2.17%)
Mar 30, 2021 8.022 8.562 7.960 8.416 113,652 +0.30(+3.67%)
Mar 29, 2021 8.560 8.810 8.080 8.118 191,947 -0.40(-4.73%)
Mar 26, 2021 7.849 8.906 7.849 8.522 339,115 +0.67(+8.57%)
Mar 25, 2021 7.436 7.888 7.302 7.849 128,315 +0.55(+7.50%)
Mar 24, 2021 7.234 7.820 7.234 7.302 198,899 +0.12(+1.60%)
Mar 23, 2021 7.340 7.542 7.061 7.186 146,805 -0.16(-2.22%)
Mar 22, 2021 8.041 8.041 7.311 7.350 175,290 -0.66(-8.27%)
Mar 19, 2021 8.579 8.618 8.013 8.013 393,240 +0.01(+0.12%)
Mar 18, 2021 8.395 8.940 7.860 8.003 254,305 -0.45(-5.32%)
Mar 17, 2021 7.487 8.940 7.267 8.452 526,433 +1.04(+14.06%)
Mar 16, 2021 6.397 7.831 6.397 7.410 566,646 +1.16(+18.50%)
Mar 15, 2021 6.014 6.263 5.832 6.253 193,717 +0.70(+12.56%)
Mar 12, 2021 5.259 5.737 5.259 5.555 229,672 +0.26(+4.87%)
Mar 11, 2021 5.354 5.383 5.144 5.297 48,781 -0.06(-1.07%)
Mar 10, 2021 5.316 5.402 5.269 5.354 39,951 +0.02(+0.36%)
Mar 09, 2021 5.125 5.374 5.096 5.335 54,512 +0.23(+4.49%)
Mar 08, 2021 5.068 5.192 5.015 5.106 57,363 +0.04(+0.75%)
Mar 05, 2021 5.029 5.096 4.953 5.068 61,810 +0.11(+2.12%)
Mar 04, 2021 4.924 5.048 4.915 4.962 58,790 +0.04(+0.78%)
Mar 03, 2021 4.924 5.020 4.886 4.924 27,084 +0.00(+0.00%)
Mar 02, 2021 4.915 4.982 4.800 4.924 44,963 +0.03(+0.59%)
Mar 01, 2021 4.848 4.962 4.742 4.895 67,614 +0.11(+2.20%)
Feb 26, 2021 4.819 4.938 4.781 4.790 68,399 +0.00(+0.00%)
Feb 25, 2021 5.048 5.077 4.790 4.790 61,375 -0.25(-4.93%)
Feb 24, 2021 5.020 5.077 4.943 5.039 31,023 +0.04(+0.76%)
Feb 23, 2021 5.029 5.134 4.943 5.001 39,689 +0.01(+0.19%)
Feb 22, 2021 5.010 5.029 4.895 4.991 38,948 +0.01(+0.19%)
Feb 19, 2021 4.953 5.010 4.857 4.982 56,999 +0.02(+0.39%)
Feb 18, 2021 4.962 5.049 4.924 4.962 49,596 +0.01(+0.19%)
Feb 17, 2021 4.982 5.020 4.924 4.953 37,445 -0.04(-0.77%)
Feb 16, 2021 5.039 5.039 4.943 4.991 49,566 +0.00(+0.00%)
Feb 12, 2021 4.895 5.001 4.876 4.991 56,686 +0.09(+1.75%)
Feb 11, 2021 5.039 5.068 4.876 4.905 45,718 -0.12(-2.47%)
Feb 10, 2021 5.058 5.087 4.972 5.029 55,502 +0.01(+0.19%)
Feb 09, 2021 5.010 5.058 4.943 5.020 43,394 -0.01(-0.19%)
Feb 08, 2021 4.934 5.029 4.915 5.029 60,274 +0.10(+1.94%)
Feb 05, 2021 4.934 4.987 4.848 4.934 43,089 +0.00(+0.00%)
Feb 04, 2021 4.819 4.934 4.809 4.934 84,433 +0.12(+2.58%)
Feb 03, 2021 4.800 4.861 4.762 4.809 51,366 +0.01(+0.20%)
Feb 02, 2021 4.790 4.829 4.752 4.800 46,849 +0.07(+1.41%)
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.