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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.6450 UNCHANGED
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 5, 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 (%)
Oct 31, 2017 0.8500 0.8500 0.7551 0.8100 13,637 -0.01(-1.14%)
Oct 30, 2017 0.8000 0.8500 0.7500 0.8193 9,770 +0.03(+4.37%)
Oct 27, 2017 0.7500 0.8200 0.7400 0.7850 7,208 +0.02(+1.95%)
Oct 26, 2017 0.8099 0.8499 0.7500 0.7700 10,891 -0.07(-8.77%)
Oct 25, 2017 0.7900 0.8450 0.7501 0.8440 5,599 +0.02(+2.93%)
Oct 24, 2017 0.8200 0.8500 0.7851 0.8200 3,969 +0.00(+0.00%)
Oct 23, 2017 0.8500 0.8650 0.7801 0.8200 10,608 +0.02(+2.50%)
Oct 20, 2017 0.7801 0.8500 0.7800 0.8000 1,813 +0.02(+2.55%)
Oct 19, 2017 0.8005 0.8005 0.7801 0.7801 1,400 -0.02(-2.55%)
Oct 18, 2017 0.8253 0.8350 0.8005 0.8005 2,721 -0.05(-5.82%)
Oct 17, 2017 0.8400 0.8500 0.8400 0.8500 1,055 +0.01(+1.19%)
Oct 16, 2017 0.8900 0.8900 0.8001 0.8400 10,097 -0.05(-5.62%)
Oct 13, 2017 0.8200 0.8900 0.8001 0.8900 3,765 +0.04(+4.71%)
Oct 12, 2017 0.8900 0.9300 0.7800 0.8500 3,943 +0.01(+1.24%)
Oct 11, 2017 0.7601 0.8500 0.7601 0.8396 7,339 +0.08(+10.47%)
Oct 10, 2017 0.8499 0.8499 0.7500 0.7600 14,352 -0.09(-10.06%)
Oct 09, 2017 0.8800 0.8800 0.8401 0.8450 4,198 -0.03(-3.97%)
Oct 06, 2017 0.8497 0.8800 0.8204 0.8800 5,087 +0.04(+4.76%)
Oct 05, 2017 0.9000 0.9000 0.8000 0.8400 11,864 -0.06(-6.56%)
Oct 04, 2017 0.8900 0.9200 0.8500 0.8990 4,189 -0.01(-1.21%)
Oct 03, 2017 0.8900 0.9100 0.8700 0.9100 4,025 +0.02(+2.25%)
Oct 02, 2017 0.8870 0.9000 0.8740 0.8900 3,260 +0.02(+1.95%)
Sep 29, 2017 0.9200 0.9200 0.8730 0.8730 3,814 -0.06(-6.13%)
Sep 28, 2017 0.9292 0.9300 0.8999 0.9300 4,700 +0.06(+6.90%)
Sep 27, 2017 0.9100 0.9100 0.8700 0.8700 446 -0.03(-3.32%)
Sep 26, 2017 0.9298 0.9298 0.8523 0.8999 3,719 +0.01(+0.98%)
Sep 25, 2017 0.9295 0.9300 0.8599 0.8911 5,675 +0.00(+0.18%)
Sep 22, 2017 0.8400 0.9295 0.8400 0.8895 3,900 +0.04(+4.65%)
Sep 21, 2017 0.8500 0.8500 0.8400 0.8500 1,093 +0.00(+0.00%)
Sep 20, 2017 0.8000 0.8500 0.8000 0.8500 6,626 +0.02(+1.80%)
Sep 19, 2017 0.8600 0.8600 0.8200 0.8350 10,908 -0.03(-2.91%)
Sep 18, 2017 0.9300 0.9500 0.8600 0.8600 5,021 -0.05(-5.49%)
Sep 15, 2017 0.9300 0.9300 0.8800 0.9100 2,107 +0.00(+0.00%)
Sep 14, 2017 0.9151 0.9700 0.8601 0.9100 17,295 +0.02(+2.25%)
Sep 13, 2017 0.8802 0.9700 0.8600 0.8900 17,306 -0.01(-1.11%)
Sep 12, 2017 0.8801 0.9800 0.8801 0.9000 26,076 -0.02(-1.64%)
Sep 11, 2017 0.8400 0.9500 0.8400 0.9150 18,018 +0.11(+14.36%)
Sep 08, 2017 0.8000 0.8500 0.7500 0.8001 27,792 +0.00(+0.01%)
Sep 07, 2017 0.7800 0.8000 0.6000 0.8000 8,390 +0.02(+2.83%)
Sep 06, 2017 0.7503 0.8000 0.7503 0.7780 4,685 +0.03(+3.71%)
Sep 05, 2017 0.7502 0.8100 0.7502 0.7502 11,886 -0.06(-7.38%)
Sep 01, 2017 0.8400 0.8400 0.7501 0.8100 15,638 -0.01(-1.22%)
Aug 31, 2017 0.8200 0.8400 0.8200 0.8200 4,629 +0.00(+0.00%)
Aug 30, 2017 0.8200 0.9800 0.8200 0.8200 935 +0.00(+0.00%)
Aug 29, 2017 0.8400 0.8400 0.8200 0.8200 2,816 -0.01(-1.20%)
Aug 28, 2017 0.8202 0.8400 0.8200 0.8300 3,225 +0.01(+1.22%)
Aug 25, 2017 0.8600 0.8600 0.8200 0.8200 6,659 -0.05(-5.75%)
Aug 24, 2017 0.9000 0.9000 0.8600 0.8700 4,782 -0.03(-3.33%)
Aug 23, 2017 0.8100 0.9900 0.8000 0.9000 52,823 +0.14(+18.42%)
Aug 22, 2017 0.6400 0.7649 0.6400 0.7600 13,990 +0.11(+16.92%)
Aug 21, 2017 0.7600 0.7600 0.5900 0.6500 65,929 -0.09(-12.16%)
Aug 18, 2017 0.9050 0.9200 0.6750 0.7400 59,332 -0.16(-17.78%)
Aug 17, 2017 0.8675 1.000 0.8675 0.9000 13,809 +0.04(+4.65%)
Aug 16, 2017 0.9000 0.9000 0.8600 0.8600 15,406 +0.00(+0.00%)
Aug 15, 2017 0.8997 0.9000 0.8600 0.8600 10,867 -0.04(-4.44%)
Aug 14, 2017 0.9700 1.000 0.8670 0.9000 25,383 +0.01(+0.89%)
Aug 11, 2017 0.9500 0.9700 0.8673 0.8921 7,716 -0.00(-0.05%)
Aug 10, 2017 0.9200 0.9300 0.8708 0.8925 7,439 -0.02(-1.92%)
Aug 09, 2017 0.9000 0.9500 0.8800 0.9100 17,407 +0.02(+1.68%)
Aug 08, 2017 0.8610 0.9799 0.8610 0.8950 11,520 +0.02(+1.70%)
Aug 07, 2017 0.9400 0.9400 0.8800 0.8800 7,283 -0.03(-3.30%)
Aug 04, 2017 0.8800 1.000 0.8800 0.9100 9,119 +0.01(+1.11%)
Aug 03, 2017 0.9000 0.9000 0.8800 0.9000 8,146 +0.00(+0.00%)
Aug 02, 2017 0.9250 1.000 0.8500 0.9000 31,369 -0.03(-2.70%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.