ZIPR

ZipRealty, Inc. Historical Stock Prices

$6.73
*  
0.01
0.15%
Get ZIPR Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ZIPR now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    ZIPR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.73  6.74  6.73  6.73 112,889
07/29/2014 6.73 6.74 6.73 6.74 33,048
07/28/2014 6.73 6.74 6.73 6.74 196,249
07/25/2014 6.73 6.74 6.73 6.73 33,613
07/24/2014 6.74 6.74 6.73 6.73 150,337
07/23/2014 6.73 6.74 6.73 6.74 103,677
07/22/2014 6.73 6.74 6.73 6.74 187,815
07/21/2014 6.7 6.74 6.7 6.73 418,318
07/18/2014 6.7 6.71 6.7 6.705 1,027,397
07/17/2014 6.71 6.72 6.7 6.705 929,359
07/16/2014 6.7 6.74 6.69 6.7 5,393,480
07/15/2014 3.03 3.05 2.93 3.0206 7,408
07/14/2014 2.92 3.11 2.91 3.11 18,450
07/11/2014 2.95 3 2.91 2.98 3,875
07/10/2014 2.96 2.96 2.9 2.9 3,563
07/09/2014 2.96 2.9879 2.95 2.96 7,694
07/08/2014 2.99 2.99 2.98 2.98 1,036
07/07/2014 3.02 3.02 2.98 2.98 21,490
07/03/2014 2.99 3.09 2.98 2.98 3,834
07/02/2014 3.01 3.06 3.01 3.02 3,921
07/01/2014 2.98 3.09 2.98 3.08 8,692
06/30/2014 3.1 3.1 2.98 3.03 27,309
06/27/2014 2.98 3.1 2.96 3.1 24,159
06/26/2014 2.98 3.01 2.98 2.99 20,639
06/25/2014 2.99 3 2.98 2.98 9,311
06/24/2014 3.03 3.075 2.99 3 27,351
06/23/2014 3 3.05 2.99 3.01 30,180
06/20/2014 3.071 3.071 2.96 2.98 21,976
06/19/2014 3.1 3.1 2.91 2.91 39,337
06/18/2014 3.17 3.2 3.07 3.12 17,458
06/17/2014 3.21 3.21 3.03 3.17 17,461
06/16/2014 3.16 3.24 3.05 3.24 8,340
06/13/2014 3.14 3.18 3.04 3.18 7,251
06/12/2014 3.14 3.32 3.03 3.17 25,812
06/11/2014 3.17 3.32 3.03 3.16 17,533
06/10/2014 3.02 3.2 3.02 3.2 14,654
06/09/2014 2.88 3.29 2.88 3.19 8,173
06/06/2014 3.02 3.08 2.87 3.04 49,757
06/05/2014 3 3.14 2.8101 3.05 92,734
06/04/2014 3.14 3.14 2.91 2.99 107,503
06/03/2014 3.09 3.15 3.0501 3.12 17,933
06/02/2014 3.13 3.1764 3.13 3.15 4,395
05/30/2014 3.252 3.252 3.1923 3.2 4,571
05/29/2014 3.26 3.36 3.2 3.23 8,939
05/28/2014 3.37 3.37 3.2 3.2 4,966
05/27/2014 3.42 3.42 3.25 3.4 12,773
05/23/2014 3.06 3.935 3.06 3.44 82,013
05/22/2014 3.2556 3.2556 3.16 3.22 5,191
05/21/2014 3.25 3.26 3.2 3.239 7,083
05/20/2014 3.28 3.295 3.25 3.26 2,814
05/19/2014 3.37 3.37 3.28 3.36 2,163
05/16/2014 3.38 3.56 3.3 3.4 41,860
05/15/2014 3.35 3.365 3.3 3.32 17,619
05/14/2014 3.44 3.44 3.299 3.39 24,070
05/13/2014 3.31 3.45 3.29 3.32 6,633
05/12/2014 3.31 3.37 3.21 3.34 11,828
05/09/2014 3.3 3.44 3.25 3.31 11,590
05/08/2014 3.36 3.41 3.265 3.3 10,812
05/07/2014 3.23 3.43 3.22 3.35 23,357
05/06/2014 3.247 3.46 3.2 3.45 36,993
05/05/2014 3.255 3.35 3.21 3.27 18,616
05/02/2014 3.19 3.35 3.1 3.1 16,402
05/01/2014 3.121 3.35 3.121 3.22 9,633
04/30/2014 3.16 3.35 3.11 3.32 7,751
04/29/2014 3.27 3.38 3.18 3.2 10,379
04/28/2014 3.33 3.33 3.24 3.29 6,880
04/25/2014 3.45 3.69 3.33 3.35 13,906
04/24/2014 3.25 3.52 3.25 3.46 11,730
04/23/2014 3.33 3.33 3.25 3.31 12,295
04/22/2014 3.35 3.37 3.2201 3.34 12,485
04/21/2014 3.23 3.39 3.23 3.34 16,441
04/17/2014 3.212 3.26 3.16 3.25 10,214
04/16/2014 3.24 3.4 3.2205 3.37 24,995
04/15/2014 3.157 3.23 3.121 3.22 7,816
04/14/2014 3.28 3.28 3.11 3.28 8,530
04/11/2014 3.28 3.3 3.22 3.27 6,291
04/10/2014 3.4 3.4 3.2 3.26 29,308
04/09/2014 3.15 3.45 3.15 3.38 22,561
04/08/2014 3.16 3.22 3.124 3.16 4,916
04/07/2014 3.25 3.32 3.18 3.18 15,549
04/04/2014 3.33 3.33 3.25 3.26 15,015
04/03/2014 3.33 3.43 3.3 3.3 39,701
04/02/2014 3.4 3.79 3.31 3.35 30,943
04/01/2014 3.32 3.45 3.21 3.33 28,737
03/31/2014 3.19 3.38 3.19 3.28 27,429
03/28/2014 3.1 3.18 3.1 3.16 14,140
03/27/2014 3.15 3.15 3.08 3.14 31,473
03/26/2014 3.22 3.22 3.04 3.09 43,010
03/25/2014 3.33 3.33 3.18 3.27 154,958
03/24/2014 3.34 3.45 3.129 3.22 143,617
03/21/2014 3.36 3.41 3.29 3.32 12,990
03/20/2014 3.4 3.44 3.32 3.38 158,341
03/19/2014 3.46 3.5 3.4 3.41 47,350
03/18/2014 3.46 3.46 3.35 3.43 26,985
03/17/2014 3.46 3.49 3.36 3.47 42,281
03/14/2014 3.42 3.51 3.3 3.43 150,048
03/13/2014 3.58 3.65 3.35 3.4 303,886
03/12/2014 3.739 3.805 3.5 3.6 82,638
03/11/2014 3.84 4.014 3.78 3.86 28,921
03/10/2014 3.96 4.01 3.8 3.87 27,296
03/07/2014 3.94 4.149 3.88 3.94 31,332
03/06/2014 4.01 4.01 3.84 3.98 40,010
03/05/2014 4.1 4.6 3.98 4.05 182,429
03/04/2014 4.76 4.76 3.9 4.06 352,031
03/03/2014 4.7 4.839 4.69 4.78 31,059
02/28/2014 4.73 4.85 4.71 4.74 10,594
02/27/2014 4.82 4.89 4.6545 4.75 32,623
02/26/2014 4.82 4.86 4.76 4.81 21,286
02/25/2014 4.9 4.96 4.75 4.77 36,114
02/24/2014 4.98 5 4.8 4.93 63,135
02/21/2014 4.63 5.03 4.614 5 37,836
02/20/2014 4.9 5.07 4.7 4.87 119,651
02/19/2014 4.97 5.0399 4.85 4.92 105,727
02/18/2014 4.94 5.1 4.892 4.94 15,403
02/14/2014 4.85 4.97 4.6999 4.91 24,254
02/13/2014 4.53 4.83 4.5 4.83 31,125
02/12/2014 4.65 4.69 4.44 4.56 61,818
02/11/2014 4.81 4.84 4.676 4.72 21,911
02/10/2014 4.76 4.96 4.74 4.78 26,212
02/07/2014 5.01 5.01 4.71 4.72 21,341
02/06/2014 4.58 5.04 4.51 4.97 97,592
02/05/2014 4.5 4.63 4.37 4.54 57,696
02/04/2014 4.05 4.56 4.05 4.48 149,334
02/03/2014 4.28 4.28 4.04 4.08 26,301
01/31/2014 4.22 4.3 4.14 4.18 15,158
01/30/2014 4.4 4.4 4.26 4.34 15,344
01/29/2014 4.2 4.5 4.15 4.41 33,767
01/28/2014 4.28 4.28 4.1 4.27 14,365
01/27/2014 4.35 4.54 4.15 4.31 33,537
01/24/2014 4.41 4.41 4.25 4.34 60,595
01/23/2014 4.58 4.59 4.25 4.43 152,207
01/22/2014 4.87 4.87 4.5 4.59 209,233
01/21/2014 6.05 6.07 4.52 4.89 1,354,061
01/17/2014 6.5 7.07 6.5 6.56 84,855
01/16/2014 6 6.65 6 6.43 76,722
01/15/2014 6.1 6.1 6.01 6.03 24,562
01/14/2014 6.13 6.13 5.92 6.04 5,018
01/13/2014 5.84 6.238 5.83 6.1 111,798
01/10/2014 5.77 5.9 5.77 5.89 41,588
01/09/2014 5.75 5.91 5.75 5.82 48,143
01/08/2014 5.68 5.85 5.68 5.8 56,719
01/07/2014 5.48 5.7 5.39 5.66 36,697
01/06/2014 5.39 5.5499 5.26 5.37 23,222
01/03/2014 5.52 5.75 5.32 5.45 8,909
01/02/2014 5.68 5.9 5.23 5.55 78,345
12/31/2013 5.67 5.73 5.4 5.6 25,946
12/30/2013 5.47 5.74 5.261 5.7 23,508
12/27/2013 5.421 5.695 5.421 5.5 13,169
12/26/2013 5.72 5.72 5.5 5.55 4,058
12/24/2013 5.69 5.75 5.63 5.75 1,324
12/23/2013 5.41 5.75 5.41 5.72 9,042
12/20/2013 5.35 5.51 5.35 5.41 13,896
12/19/2013 5.33 5.33 5.265 5.31 16,732
12/18/2013 5.33 5.5 5.2 5.31 37,405
12/17/2013 5.73 5.73 5.5459 5.55 5,275
12/16/2013 5.64 5.75 5.565 5.72 19,428
12/13/2013 5.79 5.79 5.64 5.73 2,244
12/12/2013 5.24 5.759 5.14 5.59 19,542
12/11/2013 5.79 5.8 5.42 5.46 25,121
12/10/2013 5.79 5.8 5.7201 5.75 5,784
12/09/2013 5.757 5.83 5.74 5.74 14,008
12/06/2013 5.84 5.84 5.74 5.74 7,578
12/05/2013 5.85 5.85 5.77 5.77 6,995
12/04/2013 5.85 5.89 5.8 5.88 31,920
12/03/2013 6.05 6.05 5.84 5.91 46,364
12/02/2013 6.08 6.1 5.987 6.02 38,415
11/29/2013 6 6.1 5.83 6.03 54,860
11/27/2013 6 6 5.8901 5.99 38,216
11/26/2013 5.79 6.1 5.75 6.05 70,364
11/25/2013 5.75 5.845 5.561 5.81 48,604
11/22/2013 5.81 5.92 5.65 5.75 64,422
11/21/2013 5.57 5.95 5.5101 5.84 89,656
11/20/2013 5.6 5.6 5.52 5.55 18,064
11/19/2013 5.51 5.6 5.51 5.59 16,365
11/18/2013 5.52 5.69 5.52 5.6 32,619
11/15/2013 5.18 5.63 5.16 5.56 30,096
11/14/2013 5.17 5.39 5.13 5.36 28,319
11/13/2013 5.35 5.42 5.07 5.11 51,291
11/12/2013 5.39 5.48 5.35 5.37 32,611
11/11/2013 5.4 5.49 5.35 5.37 32,168
11/08/2013 5.41 5.49 5.35 5.41 34,441
11/07/2013 5.52 5.6 5.457 5.48 15,692
11/06/2013 5.45 5.61 5.35 5.55 21,303
11/05/2013 6 6 5.3 5.47 93,831
11/04/2013 6.1 6.1 5.25 5.65 73,766
11/01/2013 5.51 5.74 5.5 5.68 11,766
10/31/2013 5.48 5.6 5.45 5.5 6,875
10/30/2013 5.3115 5.7 5.3115 5.51 21,349
10/29/2013 5.49 5.51 5.33 5.51 22,761
10/28/2013 5.6 5.64 5.26 5.45 53,964
10/25/2013 5.41 5.68 5.41 5.6 29,578
10/24/2013 5.6 5.67 5.46 5.62 62,984
10/23/2013 5.7 5.775 5.5 5.71 8,952
10/22/2013 5.74 5.8 5.52 5.73 46,327
10/21/2013 5.8 5.8 5.481 5.76 48,083
10/18/2013 5.99 6.22 5.72 5.83 70,269
10/17/2013 5.7 5.99 5.7 5.99 31,129
10/16/2013 5.87 5.93 5.61 5.88 21,319
10/15/2013 5.95 5.95 5.86 5.89 23,457
10/14/2013 5.8 5.99 5.49 5.94 39,563
10/11/2013 5.92 6.04 5.7 5.91 74,920
10/10/2013 5.61 5.96 5.43 5.9 101,336
10/09/2013 5.51 5.65 5.37 5.6 53,832
10/08/2013 5.65 5.67 5.3 5.52 63,315
10/07/2013 5.68 5.73 5.5002 5.64 136,278
10/04/2013 5.5199 5.83 5.4699 5.735 229,768
10/03/2013 5.57 5.62 5.45 5.53 45,207
10/02/2013 5.51 5.69 5.49 5.58 114,144
10/01/2013 5.45 5.66 5.3424 5.51 77,648
09/30/2013 5.43 5.58 5.26 5.47 98,357
09/27/2013 5.67 5.67 5.421 5.58 108,944
09/26/2013 5.61 5.75 5.42 5.69 145,330
09/25/2013 5.5 5.8 5.5 5.6 92,057
09/24/2013 5.52 5.6 5.5 5.5 21,270
09/23/2013 5.29 5.73 5.22 5.51 121,058
09/20/2013 5.28 5.4 5.21 5.34 151,561
09/19/2013 5.13 5.3499 5.1 5.29 130,510
09/18/2013 5.05 5.19 4.91 5.144 117,781
09/17/2013 5.03 5.09 4.92 5.04 64,195
09/16/2013 5.21 5.35 5.03 5.03 101,094
09/13/2013 4.9 5.19 4.85 5.07 150,197
09/12/2013 5.12 5.12 4.73 4.89 234,997
09/11/2013 5.36 5.38 5.1 5.15 147,646
09/10/2013 5.45 5.55 5.4 5.46 106,672
09/09/2013 6.1 6.1 5.27 5.54 264,188
09/06/2013 6.1 6.25 5.87 5.97 574,537
09/05/2013 5.3 6.38 5.25 5.99 726,611
09/04/2013 5.17 5.45 5.05 5.36 306,917
09/03/2013 4.98 5.499 4.89 5.15 522,807
08/30/2013 4.48 4.84 4.3301 4.75 211,414
08/29/2013 4.17 4.5 4.07 4.5 158,469
08/28/2013 4.1 4.175 3.9833 4.15 23,984
08/27/2013 4.07 4.18 4.05 4.18 34,701
08/26/2013 3.92 4.18 3.9 4.18 70,755
08/23/2013 3.91 4.149 3.9 3.98 24,223
08/22/2013 3.93 4.05 3.91 3.98 15,932
08/21/2013 3.961 4.05 3.91 3.97 16,994
08/20/2013 3.95 4.1 3.95 3.98 43,189
08/19/2013 4.12 4.155 3.93 3.96 24,772
08/16/2013 3.89 4.2 3.87 4.06 37,223
08/15/2013 4.06 4.1 3.86 3.91 61,716
08/14/2013 4.11 4.16 4.0493 4.1 43,767
08/13/2013 3.91 4.15 3.9 4.04 21,681
08/12/2013 3.87 4.01 3.629 3.94 79,546
08/09/2013 4.02 4.16 3.97 4.15 127,059
08/08/2013 3.85 4.06 3.76 4.05 289,019
08/07/2013 3.45 3.87 3.4001 3.85 87,280
08/06/2013 3.45 3.67 3.45 3.67 58,977
08/05/2013 3.63 3.63 3.5 3.53 15,607
08/02/2013 3.63 3.67 3.51 3.51 18,524
08/01/2013 3.4 3.72 3.398 3.57 129,198
07/31/2013 3.32 3.38 3.22 3.32 26,453
07/30/2013 3.31 3.37 3.25 3.29 2,554
07/29/2013 3.25 3.38 3.25 3.26 16,202
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?