ZipRealty, Inc. (NQ: ZIPR)
3.370 USD  +0.150 (+4.66%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 3.240 3.400 3.220 3.370 24,995 +0.15(+4.66%)
Apr 15, 2014 3.156 3.230 3.121 3.220 7,816 -0.06(-1.83%)
Apr 14, 2014 3.280 3.280 3.110 3.280 8,530 +0.01(+0.31%)
Apr 11, 2014 3.280 3.300 3.220 3.270 6,291 +0.01(+0.31%)
Apr 10, 2014 3.400 3.400 3.200 3.260 29,308 -0.12(-3.55%)
Apr 09, 2014 3.150 3.450 3.150 3.380 22,561 +0.22(+6.96%)
Apr 08, 2014 3.160 3.220 3.124 3.160 4,916 -0.02(-0.63%)
Apr 07, 2014 3.250 3.320 3.180 3.180 15,549 -0.08(-2.45%)
Apr 04, 2014 3.330 3.330 3.250 3.260 15,015 -0.04(-1.21%)
Apr 03, 2014 3.330 3.430 3.300 3.300 39,701 -0.05(-1.49%)
Apr 02, 2014 3.400 3.790 3.310 3.350 30,943 +0.02(+0.60%)
Apr 01, 2014 3.320 3.450 3.210 3.330 28,737 +0.05(+1.52%)
Mar 31, 2014 3.190 3.380 3.190 3.280 27,429 +0.12(+3.80%)
Mar 28, 2014 3.100 3.180 3.100 3.160 14,140 +0.02(+0.64%)
Mar 27, 2014 3.150 3.150 3.080 3.140 31,473 +0.05(+1.62%)
Mar 26, 2014 3.220 3.220 3.040 3.090 43,010 -0.18(-5.50%)
Mar 25, 2014 3.330 3.330 3.180 3.270 154,958 +0.05(+1.55%)
Mar 24, 2014 3.340 3.450 3.129 3.220 143,617 -0.10(-3.01%)
Mar 21, 2014 3.360 3.410 3.290 3.320 12,990 -0.06(-1.78%)
Mar 20, 2014 3.400 3.440 3.320 3.380 158,341 -0.03(-0.88%)
Mar 19, 2014 3.460 3.500 3.400 3.410 47,350 -0.02(-0.58%)
Mar 18, 2014 3.460 3.460 3.350 3.430 26,985 -0.04(-1.15%)
Mar 17, 2014 3.460 3.490 3.360 3.470 42,281 +0.04(+1.17%)
Mar 14, 2014 3.420 3.510 3.300 3.430 150,048 +0.03(+0.88%)
Mar 13, 2014 3.580 3.650 3.350 3.400 303,886 -0.20(-5.56%)
Mar 12, 2014 3.739 3.805 3.500 3.600 82,638 -0.26(-6.74%)
Mar 11, 2014 3.840 4.014 3.780 3.860 28,921 -0.01(-0.26%)
Mar 10, 2014 3.960 4.010 3.800 3.870 27,296 -0.07(-1.78%)
Mar 07, 2014 3.940 4.149 3.880 3.940 31,332 -0.04(-1.01%)
Mar 06, 2014 4.010 4.010 3.840 3.980 40,010 -0.07(-1.73%)
Mar 05, 2014 4.100 4.600 3.980 4.050 182,429 -0.01(-0.25%)
Mar 04, 2014 4.760 4.760 3.900 4.060 352,031 -0.72(-15.06%)
Mar 03, 2014 4.700 4.839 4.690 4.780 31,059 +0.04(+0.84%)
Feb 28, 2014 4.730 4.850 4.710 4.740 10,594 -0.01(-0.21%)
Feb 27, 2014 4.820 4.890 4.654 4.750 32,623 -0.06(-1.25%)
Feb 26, 2014 4.820 4.860 4.760 4.810 21,286 +0.04(+0.84%)
Feb 25, 2014 4.900 4.960 4.750 4.770 36,114 -0.16(-3.25%)
Feb 24, 2014 4.870 5.000 4.800 4.930 63,135 -0.07(-1.40%)
Feb 21, 2014 4.630 5.030 4.614 5.000 37,836 +0.13(+2.67%)
Feb 20, 2014 4.900 5.070 4.700 4.870 119,651 -0.05(-1.02%)
Feb 19, 2014 4.970 5.040 4.850 4.920 105,727 -0.02(-0.40%)
Feb 18, 2014 4.940 5.100 4.892 4.940 15,403 +0.03(+0.61%)
Feb 14, 2014 4.910 4.910 4.910 0 +0.08(+1.66%)
Feb 13, 2014 4.530 4.830 4.500 4.830 31,125 +0.27(+5.92%)
Feb 12, 2014 4.650 4.690 4.440 4.560 61,818 -0.16(-3.39%)
Feb 11, 2014 4.810 4.840 4.676 4.720 21,911 -0.06(-1.26%)
Feb 10, 2014 4.760 4.960 4.740 4.780 26,212 +0.06(+1.27%)
Feb 07, 2014 5.010 5.010 4.710 4.720 21,341 -0.25(-5.03%)
Feb 06, 2014 4.580 5.040 4.510 4.970 97,592 +0.43(+9.47%)
Feb 05, 2014 4.500 4.630 4.370 4.540 57,696 +0.06(+1.34%)
Feb 04, 2014 4.050 4.560 4.050 4.480 149,334 +0.40(+9.80%)
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