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 )

3.830 +0.060 (+1.59%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2023 5.023 5.106 4.968 5.051 21,763 +0.05(+0.92%)
May 30, 2023 4.986 5.125 4.968 5.005 52,801 +0.02(+0.37%)
May 26, 2023 4.958 5.005 4.857 4.986 20,512 +0.00(+0.00%)
May 25, 2023 5.060 5.069 4.894 4.986 32,002 -0.07(-1.46%)
May 24, 2023 5.208 5.208 5.014 5.060 36,844 -0.18(-3.52%)
May 23, 2023 4.931 5.346 4.931 5.245 100,345 +0.32(+6.57%)
May 22, 2023 4.644 4.949 4.600 4.921 85,490 +0.29(+6.18%)
May 19, 2023 4.718 4.774 4.617 4.635 70,278 -0.04(-0.79%)
May 18, 2023 4.589 4.931 4.589 4.672 88,048 +0.02(+0.40%)
May 17, 2023 4.626 4.801 4.589 4.654 37,776 +0.03(+0.60%)
May 16, 2023 4.715 4.715 4.561 4.626 33,275 -0.07(-1.57%)
May 15, 2023 4.875 4.875 4.681 4.700 43,959 -0.18(-3.60%)
May 12, 2023 4.838 4.940 4.718 4.875 34,242 +0.04(+0.86%)
May 11, 2023 4.825 4.943 4.761 4.834 51,394 -0.05(-1.11%)
May 10, 2023 4.825 5.079 4.788 4.888 82,756 +0.07(+1.51%)
May 09, 2023 4.933 4.933 4.752 4.816 50,353 -0.20(-3.98%)
May 08, 2023 5.033 5.133 4.952 5.015 26,732 -0.04(-0.72%)
May 05, 2023 5.024 5.196 4.970 5.051 36,678 +0.22(+4.50%)
May 04, 2023 4.988 4.988 4.770 4.834 64,292 -0.13(-2.56%)
May 03, 2023 4.834 5.151 4.834 4.961 118,876 +0.13(+2.63%)
May 02, 2023 4.825 4.879 4.734 4.834 62,927 +0.00(+0.00%)
May 01, 2023 4.788 4.933 4.762 4.834 27,875 +0.07(+1.52%)
Apr 28, 2023 4.807 4.943 4.743 4.761 43,630 -0.06(-1.32%)
Apr 27, 2023 4.734 4.834 4.707 4.825 59,599 +0.10(+2.11%)
Apr 26, 2023 4.689 4.843 4.680 4.725 44,740 +0.05(+0.97%)
Apr 25, 2023 4.761 4.772 4.671 4.680 87,554 -0.14(-2.82%)
Apr 24, 2023 4.743 4.834 4.689 4.816 47,422 +0.04(+0.76%)
Apr 21, 2023 4.807 4.807 4.707 4.779 26,874 -0.02(-0.38%)
Apr 20, 2023 4.915 4.933 4.770 4.797 30,141 -0.04(-0.75%)
Apr 19, 2023 4.734 4.870 4.734 4.834 47,493 +0.04(+0.76%)
Apr 18, 2023 5.269 5.269 4.725 4.797 74,976 -0.47(-8.95%)
Apr 17, 2023 5.351 5.484 5.242 5.269 89,536 -0.06(-1.19%)
Apr 14, 2023 5.260 5.369 5.160 5.333 40,662 +0.17(+3.34%)
Apr 13, 2023 5.260 5.287 5.133 5.160 29,854 -0.10(-1.90%)
Apr 12, 2023 5.278 5.323 5.242 5.260 16,780 +0.00(+0.00%)
Apr 11, 2023 4.852 5.323 4.852 5.260 186,959 +0.42(+8.61%)
Apr 10, 2023 4.670 4.933 4.670 4.843 55,801 +0.19(+4.09%)
Apr 06, 2023 4.725 4.861 4.616 4.652 80,094 -0.23(-4.65%)
Apr 05, 2023 4.997 4.997 4.870 4.879 30,668 -0.13(-2.54%)
Apr 04, 2023 4.933 5.024 4.718 5.006 149,429 +0.08(+1.66%)
Apr 03, 2023 5.151 5.287 4.897 4.924 78,361 -0.28(-5.40%)
Mar 31, 2023 5.242 5.296 5.169 5.206 42,705 +0.00(+0.00%)
Mar 30, 2023 5.178 5.314 5.129 5.206 21,276 +0.06(+1.23%)
Mar 29, 2023 5.142 5.187 5.068 5.142 33,134 +0.02(+0.35%)
Mar 28, 2023 5.160 5.260 5.115 5.124 29,166 -0.08(-1.57%)
Mar 27, 2023 5.269 5.305 5.079 5.206 35,558 -0.06(-1.20%)
Mar 24, 2023 5.088 5.318 5.042 5.269 82,243 +0.18(+3.47%)
Mar 23, 2023 5.226 5.330 4.967 5.092 116,343 -0.20(-3.71%)
Mar 22, 2023 5.378 5.547 5.279 5.288 61,846 -0.16(-2.95%)
Mar 21, 2023 5.404 5.476 5.306 5.449 75,447 +0.06(+1.16%)
Mar 20, 2023 5.386 5.555 5.190 5.386 92,798 -0.01(-0.17%)
Mar 17, 2023 5.378 5.495 5.023 5.395 166,174 +0.00(+0.00%)
Mar 16, 2023 5.654 5.743 5.342 5.395 165,680 -0.36(-6.20%)
Mar 15, 2023 5.618 5.797 5.618 5.752 85,136 +0.11(+1.90%)
Mar 14, 2023 5.823 5.823 5.627 5.645 37,694 -0.07(-1.25%)
Mar 13, 2023 5.725 5.752 5.618 5.716 38,751 -0.01(-0.16%)
Mar 10, 2023 6.020 6.020 5.618 5.725 103,289 -0.30(-5.03%)
Mar 09, 2023 6.127 6.278 6.029 6.029 88,539 -0.05(-0.88%)
Mar 08, 2023 5.984 6.091 5.957 6.082 10,614 +0.09(+1.49%)
Mar 07, 2023 5.832 6.153 5.832 5.993 40,375 +0.16(+2.75%)
Mar 06, 2023 5.993 5.993 5.806 5.832 68,794 -0.16(-2.68%)
Mar 03, 2023 6.002 6.091 5.902 5.993 33,437 +0.03(+0.45%)
Mar 02, 2023 5.761 5.966 5.761 5.966 28,794 +0.16(+2.76%)
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.