Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Clipper Realty Inc (NY: CLPR )

3.780 -0.050 (-1.31%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 (%)
May 31, 2018 6.457 6.581 6.457 6.537 24,964 +0.08(+1.25%)
May 30, 2018 6.340 6.494 6.340 6.457 33,982 +0.15(+2.32%)
May 29, 2018 6.223 6.311 6.223 6.311 29,965 +0.10(+1.53%)
May 25, 2018 6.215 6.215 6.215 0 -0.15(-2.30%)
May 24, 2018 6.384 6.384 6.318 6.362 23,628 -0.07(-1.14%)
May 23, 2018 6.486 6.552 6.404 6.435 19,336 -0.04(-0.68%)
May 22, 2018 6.691 6.691 6.442 6.479 16,125 -0.25(-3.70%)
May 21, 2018 6.677 6.808 6.640 6.728 32,230 +0.08(+1.16%)
May 18, 2018 6.542 6.665 6.510 6.651 66,750 +0.14(+2.11%)
May 17, 2018 6.339 6.593 6.339 6.513 28,068 +0.15(+2.39%)
May 16, 2018 6.195 6.376 6.160 6.361 20,157 +0.17(+2.69%)
May 15, 2018 6.115 6.231 6.115 6.195 43,940 +0.05(+0.83%)
May 14, 2018 6.260 6.260 6.122 6.144 16,930 -0.01(-0.24%)
May 11, 2018 6.006 6.187 6.006 6.158 16,808 +0.04(+0.59%)
May 10, 2018 6.158 6.223 6.093 6.122 24,561 -0.02(-0.35%)
May 09, 2018 6.093 6.173 6.086 6.144 21,578 +0.03(+0.47%)
May 08, 2018 6.144 6.173 6.013 6.115 31,850 -0.02(-0.35%)
May 07, 2018 6.042 6.158 6.042 6.137 12,008 +0.09(+1.56%)
May 04, 2018 6.013 6.205 5.999 6.042 28,339 +0.04(+0.60%)
May 03, 2018 5.905 6.064 5.883 6.006 141,753 +0.07(+1.22%)
May 02, 2018 5.787 6.005 5.787 5.934 27,246 +0.10(+1.74%)
May 01, 2018 5.934 5.934 5.753 5.832 19,458 -0.10(-1.71%)
Apr 30, 2018 5.796 5.941 5.760 5.934 32,137 +0.14(+2.38%)
Apr 27, 2018 5.644 5.847 5.644 5.796 46,286 +0.14(+2.56%)
Apr 26, 2018 5.651 5.774 5.608 5.651 46,140 +0.06(+1.04%)
Apr 25, 2018 5.782 5.782 5.579 5.593 21,018 -0.04(-0.77%)
Apr 24, 2018 5.615 5.687 5.586 5.637 33,080 +0.01(+0.26%)
Apr 23, 2018 5.695 5.695 5.593 5.622 26,870 +0.00(+0.00%)
Apr 20, 2018 5.782 5.782 5.521 5.622 62,234 -0.17(-2.88%)
Apr 19, 2018 5.977 5.977 5.774 5.789 56,293 -0.27(-4.43%)
Apr 18, 2018 5.876 6.108 5.876 6.057 18,638 +0.22(+3.85%)
Apr 17, 2018 5.984 6.035 5.832 5.832 79,836 -0.11(-1.83%)
Apr 16, 2018 5.955 5.977 5.840 5.941 41,230 +0.03(+0.49%)
Apr 13, 2018 6.021 6.021 5.854 5.912 65,702 -0.07(-1.21%)
Apr 12, 2018 6.122 6.122 5.963 5.984 24,304 -0.13(-2.13%)
Apr 11, 2018 6.013 6.166 5.984 6.115 19,396 +0.09(+1.56%)
Apr 10, 2018 6.144 6.144 5.992 6.021 22,070 -0.09(-1.54%)
Apr 09, 2018 6.035 6.290 5.977 6.115 33,810 +0.12(+1.93%)
Apr 06, 2018 5.992 6.050 5.926 5.999 38,201 -0.04(-0.72%)
Apr 05, 2018 5.992 6.086 5.955 6.042 20,579 +0.06(+0.97%)
Apr 04, 2018 5.709 6.035 5.709 5.984 28,902 +0.18(+3.12%)
Apr 03, 2018 5.774 5.941 5.716 5.803 42,495 +0.03(+0.50%)
Apr 02, 2018 6.129 6.129 5.709 5.774 23,083 -0.36(-5.90%)
Mar 29, 2018 6.137 6.137 6.137 0 +0.09(+1.44%)
Mar 28, 2018 5.731 6.071 5.731 6.050 31,033 +0.33(+5.70%)
Mar 27, 2018 5.825 5.825 5.615 5.724 28,632 -0.10(-1.74%)
Mar 26, 2018 5.984 5.992 5.629 5.825 162,428 -0.03(-0.50%)
Mar 23, 2018 6.108 6.108 5.854 5.854 64,197 -0.24(-3.92%)
Mar 22, 2018 6.122 6.202 6.071 6.093 45,391 -0.10(-1.64%)
Mar 21, 2018 6.332 6.332 6.100 6.195 42,302 -0.14(-2.23%)
Mar 20, 2018 6.522 6.522 6.250 6.336 44,038 -0.20(-3.07%)
Mar 19, 2018 6.522 6.536 6.415 6.536 37,911 -0.04(-0.55%)
Mar 16, 2018 6.278 6.579 6.250 6.572 98,271 +0.30(+4.80%)
Mar 15, 2018 6.336 6.343 6.235 6.271 29,185 -0.04(-0.68%)
Mar 14, 2018 6.536 6.536 6.286 6.314 103,071 -0.21(-3.19%)
Mar 13, 2018 6.587 6.773 6.493 6.522 155,962 -0.01(-0.22%)
Mar 12, 2018 6.364 6.651 6.329 6.536 82,922 +0.19(+3.05%)
Mar 09, 2018 6.250 6.368 6.164 6.343 46,937 +0.09(+1.37%)
Mar 08, 2018 6.271 6.293 6.214 6.257 32,675 +0.02(+0.34%)
Mar 07, 2018 6.357 6.207 6.235 43,362 -0.16(-2.47%)
Mar 06, 2018 6.321 6.415 6.250 6.393 61,229 +0.06(+1.02%)
Mar 05, 2018 6.286 6.440 6.286 6.329 25,333 +0.01(+0.11%)
Mar 02, 2018 6.278 6.343 6.228 6.321 39,925 -0.01(-0.23%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.