ZipRealty, Inc. (NQ: ZIPR)
6.730 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 24, 2014 6.740 6.740 6.730 6.730 150,337 -0.01(-0.15%)
Jul 23, 2014 6.730 6.740 6.730 6.740 103,677 +0.00(+0.00%)
Jul 22, 2014 6.730 6.740 6.730 6.740 187,815 +0.01(+0.15%)
Jul 21, 2014 6.700 6.740 6.700 6.730 418,318 +0.03(+0.37%)
Jul 18, 2014 6.700 6.710 6.700 6.705 1,027,397 +0.00(+0.00%)
Jul 17, 2014 6.710 6.720 6.700 6.705 929,359 +0.00(+0.07%)
Jul 16, 2014 6.700 6.740 6.690 6.700 5,393,050 +3.68(+121.81%)
Jul 15, 2014 3.030 3.050 2.930 3.021 7,408 -0.09(-2.87%)
Jul 14, 2014 2.920 3.110 2.910 3.110 18,450 +0.13(+4.36%)
Jul 11, 2014 2.950 3.000 2.910 2.980 3,875 +0.08(+2.76%)
Jul 10, 2014 2.960 2.960 2.900 2.900 3,563 -0.06(-2.03%)
Jul 09, 2014 2.960 2.988 2.950 2.960 7,694 -0.02(-0.67%)
Jul 08, 2014 2.990 2.990 2.980 2.980 1,036 +0.00(+0.00%)
Jul 07, 2014 3.020 3.020 2.980 2.980 21,490 +0.00(+0.00%)
Jul 03, 2014 2.980 2.980 2.980 0 -0.04(-1.32%)
Jul 02, 2014 3.010 3.060 3.010 3.020 3,921 -0.06(-1.95%)
Jul 01, 2014 2.980 3.090 2.980 3.080 8,692 +0.05(+1.65%)
Jun 30, 2014 3.100 3.100 2.980 3.030 27,309 -0.07(-2.26%)
Jun 27, 2014 2.980 3.100 2.960 3.100 24,159 +0.11(+3.68%)
Jun 26, 2014 2.980 3.010 2.980 2.990 20,639 +0.01(+0.34%)
Jun 25, 2014 2.990 3.000 2.980 2.980 9,311 -0.02(-0.67%)
Jun 24, 2014 3.030 3.075 2.990 3.000 27,351 -0.01(-0.33%)
Jun 23, 2014 3.000 3.050 2.990 3.010 30,180 +0.03(+1.01%)
Jun 20, 2014 3.071 3.071 2.960 2.980 21,976 +0.07(+2.41%)
Jun 19, 2014 3.100 3.100 2.910 2.910 39,337 -0.21(-6.73%)
Jun 18, 2014 3.170 3.200 3.070 3.120 17,458 -0.05(-1.58%)
Jun 17, 2014 3.210 3.210 3.030 3.170 17,461 -0.07(-2.16%)
Jun 16, 2014 3.160 3.240 3.050 3.240 8,340 +0.06(+1.89%)
Jun 13, 2014 3.140 3.180 3.040 3.180 7,251 +0.01(+0.32%)
Jun 12, 2014 3.140 3.320 3.030 3.170 25,812 +0.01(+0.32%)
Jun 11, 2014 3.170 3.320 3.030 3.160 17,533 -0.04(-1.25%)
Jun 10, 2014 3.020 3.200 3.020 3.200 14,654 +0.16(+5.26%)
Jun 06, 2014 3.020 3.080 2.870 3.040 49,757 -0.01(-0.33%)
Jun 05, 2014 3.000 3.140 2.810 3.050 92,734 +0.06(+2.01%)
Jun 04, 2014 3.140 3.140 2.910 2.990 107,503 -0.13(-4.17%)
Jun 03, 2014 3.090 3.150 3.050 3.120 17,933 -0.03(-0.95%)
Jun 02, 2014 3.130 3.176 3.130 3.150 4,395 -0.05(-1.56%)
May 30, 2014 3.252 3.252 3.192 3.200 4,571 -0.03(-0.93%)
May 29, 2014 3.260 3.360 3.200 3.230 8,939 +0.03(+0.94%)
May 28, 2014 3.370 3.370 3.200 3.200 4,966 -0.20(-5.88%)
May 27, 2014 3.420 3.420 3.250 3.400 12,773 -0.04(-1.16%)
May 23, 2014 3.440 3.440 3.440 0 +0.26(+8.07%)
May 22, 2014 3.256 3.256 3.160 3.183 4,972 -0.06(-1.72%)
May 21, 2014 3.250 3.260 3.200 3.239 7,083 -0.02(-0.64%)
May 20, 2014 3.280 3.295 3.250 3.260 2,814 -0.10(-2.98%)
May 19, 2014 3.370 3.370 3.280 3.360 2,163 -0.04(-1.18%)
May 16, 2014 3.380 3.560 3.300 3.400 41,860 +0.08(+2.41%)
May 15, 2014 3.350 3.365 3.300 3.320 17,619 -0.07(-2.06%)
May 14, 2014 3.440 3.440 3.299 3.390 24,070 +0.07(+2.11%)
May 13, 2014 3.310 3.450 3.290 3.320 6,633 -0.02(-0.60%)
May 12, 2014 3.310 3.370 3.210 3.340 11,828 +0.03(+0.91%)
May 09, 2014 3.300 3.440 3.250 3.310 11,590 +0.01(+0.30%)
May 08, 2014 3.360 3.410 3.265 3.300 10,812 -0.05(-1.49%)
May 07, 2014 3.230 3.430 3.220 3.350 23,357 -0.10(-2.90%)
May 06, 2014 3.247 3.460 3.200 3.450 36,993 +0.18(+5.50%)
May 05, 2014 3.255 3.350 3.210 3.270 18,616 +0.17(+5.48%)
May 02, 2014 3.190 3.350 3.100 3.100 16,402 -0.12(-3.73%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here