Sign In  |  Register  |  About Sunnyvale  |  Contact Us

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

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

Zoned Properties Inc (OP: ZDPY )

0.6699 +0.0099 (+1.50%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.6001 0.6850 0.5700 0.6699 34,723 +0.01(+1.50%)
May 16, 2024 0.6380 0.6800 0.6380 0.6600 3,302 +0.03(+4.76%)
May 15, 2024 0.6300 0.6600 0.6300 0.6300 2,050 -0.05(-7.35%)
May 14, 2024 0.5800 0.7000 0.5800 0.6800 11,790 +0.09(+15.25%)
May 13, 2024 0.5850 0.5900 0.5850 0.5900 8,640 +0.01(+1.72%)
May 10, 2024 0.5700 0.5800 0.5700 0.5800 922 +0.00(+0.00%)
May 09, 2024 0.5850 0.5909 0.5800 0.5800 2,900 +0.00(+0.00%)
May 08, 2024 0.5500 0.6000 0.5500 0.5800 4,329 +0.03(+5.34%)
May 07, 2024 0.5506 0.5506 0.5506 0.5506 250 -0.00(-0.07%)
May 06, 2024 0.5900 0.5900 0.5300 0.5510 3,400 -0.05(-8.17%)
May 03, 2024 0.5300 0.6000 0.5300 0.6000 200 +0.05(+9.09%)
May 02, 2024 0.5300 0.5500 0.5300 0.5500 300 -0.05(-8.33%)
Apr 30, 2024 0.6000 0 +0.02(+3.45%)
Apr 26, 2024 0.5800 0 +0.03(+6.42%)
Apr 25, 2024 0.5450 0.5450 0.5000 0.5450 400 +0.00(+0.87%)
Apr 24, 2024 0.4808 0.5403 0.4808 0.5403 400 +0.00(+0.00%)
Apr 23, 2024 0.5998 0.6000 0.4806 0.5403 1,923 -0.04(-6.81%)
Apr 22, 2024 0.4806 0.5798 0.4806 0.5798 1,400 -0.02(-3.33%)
Apr 17, 2024 0.5998 0 +0.11(+22.41%)
Apr 16, 2024 0.5279 0.5279 0.4800 0.4900 12,566 -0.11(-18.33%)
Apr 15, 2024 0.6100 0.6100 0.5524 0.6000 1,360 +0.08(+16.05%)
Apr 12, 2024 0.5200 0.7000 0.5100 0.5170 63,578 +0.00(+0.41%)
Apr 11, 2024 0.5149 0.5149 0.5149 0.5149 300 +0.03(+7.00%)
Apr 10, 2024 0.4812 0.4812 0.4812 0.4812 250 +0.00(+0.00%)
Apr 09, 2024 0.4800 0.4812 0.4800 0.4812 827 -0.01(-1.90%)
Apr 08, 2024 0.4905 0.4905 0.4800 0.4905 1,200 -0.01(-1.41%)
Apr 05, 2024 0.4900 0.4975 0.4900 0.4975 350 -0.00(-1.00%)
Apr 04, 2024 0.5025 0.5025 0.5025 0.5025 100 +0.00(+1.01%)
Apr 03, 2024 0.4900 0.4975 0.4900 0.4975 1,100 -0.01(-2.45%)
Apr 02, 2024 0.4800 0.5149 0.4800 0.5100 8,950 +0.01(+2.51%)
Apr 01, 2024 0.4900 0.5044 0.4900 0.4975 1,750 -0.02(-3.38%)
Mar 27, 2024 0.5149 0 +0.02(+4.89%)
Mar 26, 2024 0.5149 0.5149 0.4800 0.4909 1,400 -0.01(-1.33%)
Mar 25, 2024 0.4800 0.4975 0.4800 0.4975 200 +0.00(+0.00%)
Mar 22, 2024 0.4800 0.4975 0.4800 0.4975 550 +0.00(+0.00%)
Mar 20, 2024 0.4975 17 +0.01(+1.43%)
Mar 19, 2024 0.4800 0.4905 0.4800 0.4905 200 -0.00(-0.35%)
Mar 18, 2024 0.4500 0.4922 0.4500 0.4922 2,375 +0.01(+1.80%)
Mar 15, 2024 0.4695 0.4925 0.4500 0.4835 1,155 +0.00(+0.21%)
Mar 14, 2024 0.4700 0.4825 0.4700 0.4825 7,600 -0.01(-2.03%)
Mar 13, 2024 0.4700 0.4925 0.4700 0.4925 600 +0.01(+1.86%)
Mar 12, 2024 0.4700 0.4925 0.4700 0.4835 6,275 -0.03(-6.12%)
Mar 08, 2024 0.5150 0 -0.03(-4.63%)
Mar 06, 2024 0.5400 0 +0.03(+5.88%)
Mar 05, 2024 0.4700 0.5500 0.4500 0.5100 19,490 +0.02(+4.02%)
Mar 04, 2024 0.4900 0.4903 0.4500 0.4903 9,202 -0.01(-1.94%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.