ZipRealty, Inc. (NQ: ZIPR)
6.740 USD  UNCHANGED
Last Price  /  Updated: 8:10 PM EDT, Aug 14, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 14, 2014 6.740 6.740 6.740 0 -0.01(-0.15%)
Aug 13, 2014 6.730 6.750 6.730 6.750 31,969 +0.01(+0.15%)
Aug 12, 2014 6.740 6.740 6.730 6.740 337,281 +0.01(+0.15%)
Aug 11, 2014 6.740 6.750 6.730 6.730 360,328 -0.01(-0.15%)
Aug 08, 2014 6.730 6.740 6.730 6.740 72,658 +0.01(+0.15%)
Aug 07, 2014 6.740 6.740 6.730 6.730 56,878 -0.01(-0.15%)
Aug 06, 2014 6.730 6.740 6.730 6.740 39,979 +0.00(+0.00%)
Aug 05, 2014 6.740 6.740 6.730 6.740 193,551 +0.01(+0.15%)
Aug 04, 2014 6.740 6.740 6.730 6.730 158,976 +0.00(+0.00%)
Aug 01, 2014 6.730 6.740 6.730 6.730 100,938 +0.00(+0.00%)
Jul 31, 2014 6.730 6.740 6.730 6.730 48,881 +0.00(+0.00%)
Jul 30, 2014 6.740 6.740 6.730 6.730 112,889 -0.01(-0.15%)
Jul 29, 2014 6.730 6.740 6.730 6.740 33,048 +0.00(+0.00%)
Jul 28, 2014 6.730 6.740 6.730 6.740 196,249 +0.01(+0.15%)
Jul 25, 2014 6.730 6.740 6.730 6.730 33,613 +0.00(+0.00%)
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%)
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