Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Clipper Realty Inc (NY: CLPR )

3.670 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 3.750 3.750 3.610 3.670 113,784 -0.03(-0.81%)
Jun 13, 2024 3.700 3.720 3.650 3.700 47,606 +0.01(+0.27%)
Jun 12, 2024 3.730 3.910 3.660 3.690 139,564 -0.03(-0.81%)
Jun 11, 2024 3.720 3.770 3.660 3.720 116,962 -0.01(-0.27%)
Jun 10, 2024 3.730 3.800 3.650 3.730 81,984 +0.01(+0.27%)
Jun 07, 2024 3.810 3.841 3.690 3.720 81,231 -0.15(-3.88%)
Jun 06, 2024 3.830 3.910 3.770 3.870 169,292 +0.04(+1.04%)
Jun 05, 2024 3.870 3.900 3.725 3.830 75,052 -0.05(-1.29%)
Jun 04, 2024 3.910 3.930 3.860 3.880 56,586 -0.03(-0.77%)
Jun 03, 2024 3.910 4.020 3.720 3.910 432,529 +0.01(+0.26%)
May 31, 2024 3.950 3.960 3.790 3.900 86,524 -0.03(-0.76%)
May 30, 2024 3.800 3.940 3.780 3.930 64,002 +0.18(+4.80%)
May 29, 2024 3.740 3.780 3.728 3.750 59,871 -0.03(-0.79%)
May 28, 2024 3.850 3.866 3.750 3.780 45,867 -0.05(-1.31%)
May 24, 2024 3.770 3.879 3.740 3.830 39,101 +0.06(+1.59%)
May 23, 2024 3.880 3.910 3.720 3.770 65,712 -0.11(-2.84%)
May 22, 2024 3.850 3.930 3.770 3.880 89,051 +0.00(+0.00%)
May 21, 2024 3.910 3.910 3.800 3.880 128,567 -0.02(-0.51%)
May 20, 2024 3.920 3.950 3.830 3.900 74,487 -0.00(-0.13%)
May 17, 2024 3.856 3.954 3.856 3.905 113,919 +0.02(+0.50%)
May 16, 2024 3.895 3.944 3.856 3.885 85,995 +0.01(+0.25%)
May 15, 2024 3.944 3.944 3.846 3.876 78,445 -0.01(-0.25%)
May 14, 2024 3.925 3.983 3.827 3.885 97,795 -0.02(-0.50%)
May 13, 2024 3.915 3.993 3.866 3.905 70,067 -0.01(-0.25%)
May 10, 2024 4.110 4.149 3.895 3.915 90,403 -0.19(-4.52%)
May 09, 2024 4.012 4.139 4.003 4.100 213,337 +0.14(+3.45%)
May 08, 2024 3.856 4.061 3.856 3.964 209,925 +0.11(+2.78%)
May 07, 2024 4.022 4.032 3.778 3.856 77,027 -0.15(-3.66%)
May 06, 2024 4.032 4.052 3.998 4.003 36,790 -0.03(-0.73%)
May 03, 2024 4.149 4.154 3.993 4.032 53,181 -0.07(-1.67%)
May 02, 2024 4.178 4.178 4.071 4.100 102,665 -0.01(-0.24%)
May 01, 2024 4.100 4.178 3.983 4.110 64,780 +0.01(+0.24%)
Apr 30, 2024 4.169 4.169 3.964 4.100 100,734 +0.01(+0.24%)
Apr 29, 2024 3.905 4.188 3.905 4.090 114,715 +0.21(+5.54%)
Apr 26, 2024 3.934 4.003 3.856 3.876 47,159 +0.00(+0.00%)
Apr 25, 2024 4.012 4.012 3.856 3.876 48,045 -0.16(-3.87%)
Apr 24, 2024 4.071 4.217 3.954 4.032 43,737 -0.07(-1.67%)
Apr 23, 2024 4.198 4.344 4.081 4.100 72,489 -0.08(-1.87%)
Apr 22, 2024 3.944 4.217 3.944 4.178 71,393 +0.23(+5.94%)
Apr 19, 2024 3.554 3.964 3.554 3.944 104,145 +0.34(+9.49%)
Apr 18, 2024 3.680 3.768 3.602 3.602 121,778 -0.11(-2.89%)
Apr 17, 2024 4.012 4.012 3.690 3.710 83,057 -0.12(-3.06%)
Apr 16, 2024 3.993 4.008 3.563 3.827 270,745 -0.15(-3.69%)
Apr 15, 2024 4.198 4.276 3.954 3.973 93,501 -0.27(-6.44%)
Apr 12, 2024 4.305 4.393 4.208 4.247 55,689 -0.06(-1.36%)
Apr 11, 2024 4.413 4.422 4.295 4.305 45,005 -0.11(-2.43%)
Apr 10, 2024 4.452 4.520 4.344 4.413 61,041 -0.18(-3.83%)
Apr 09, 2024 4.579 4.676 4.569 4.588 30,881 +0.03(+0.64%)
Apr 08, 2024 4.501 4.598 4.442 4.559 45,532 +0.06(+1.30%)
Apr 05, 2024 4.559 4.588 4.442 4.501 29,770 -0.04(-0.86%)
Apr 04, 2024 4.647 4.657 4.496 4.540 35,182 -0.03(-0.64%)
Apr 03, 2024 4.676 4.676 4.501 4.569 30,911 -0.12(-2.50%)
Apr 02, 2024 4.666 4.764 4.491 4.686 47,552 +0.01(+0.21%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.