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 )

0.6250 -0.0200 (-3.10%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 6, 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 (%)
Nov 30, 2022 0.7700 0.7700 0.7700 0.7700 1,000 +0.00(+0.00%)
Nov 29, 2022 0.7500 0.7700 0.7500 0.7700 1,850 -0.05(-6.10%)
Nov 22, 2022 0.8200 33 +0.01(+0.61%)
Nov 21, 2022 0.8150 0.8150 0.7800 0.8150 410 +0.00(+0.00%)
Nov 18, 2022 0.7750 0.8150 0.7750 0.8150 3,500 +0.09(+13.19%)
Nov 17, 2022 0.7200 0.7200 0.7200 0.7200 120 -0.10(-12.20%)
Nov 16, 2022 0.7600 0.8200 0.7600 0.8200 5,100 +0.06(+7.89%)
Nov 15, 2022 0.7550 0.7600 0.7005 0.7600 579 +0.00(+0.00%)
Nov 14, 2022 0.7450 0.7600 0.7450 0.7600 333 +0.02(+2.01%)
Nov 11, 2022 0.6780 0.7450 0.6700 0.7450 1,270 -0.04(-4.49%)
Nov 10, 2022 0.6780 0.8200 0.6780 0.7800 2,671 +0.03(+4.03%)
Nov 09, 2022 0.7600 0.7600 0.7000 0.7498 1,293 -0.04(-5.09%)
Nov 08, 2022 0.6800 0.7900 0.6600 0.7900 2,275 +0.03(+3.27%)
Nov 04, 2022 0.7650 0 +0.02(+2.04%)
Nov 03, 2022 0.7497 0.7497 0.7497 0.7497 100 +0.00(+0.00%)
Nov 02, 2022 0.7497 0.7497 0.7497 0.7497 100 +0.00(+0.00%)
Nov 01, 2022 0.5400 0.7497 0.5400 0.7497 1,710 -0.03(-3.90%)
Oct 31, 2022 0.7201 0.7801 0.6900 0.7801 895 +0.07(+10.62%)
Oct 28, 2022 0.8450 0.8450 0.7052 0.7052 4,150 -0.07(-9.59%)
Oct 27, 2022 0.6800 0.7800 0.6800 0.7800 18,564 +0.07(+9.84%)
Oct 25, 2022 0.7101 0 +0.00(+0.00%)
Oct 24, 2022 0.7101 0 +0.00(+0.00%)
Oct 21, 2022 0.7000 0.7101 0.6950 0.7101 3,400 +0.01(+1.44%)
Oct 20, 2022 0.6590 0.7101 0.6500 0.7000 4,301 +0.04(+6.22%)
Oct 19, 2022 0.6590 0.6590 0.6590 0.6590 100 +0.00(+0.00%)
Oct 18, 2022 0.6150 0.6590 0.6150 0.6590 900 -0.00(-0.15%)
Oct 17, 2022 0.6000 0.6600 0.5980 0.6600 9,900 +0.03(+4.76%)
Oct 14, 2022 0.6057 0.6300 0.6057 0.6300 700 -0.04(-5.97%)
Oct 13, 2022 0.7098 0.7098 0.6050 0.6700 3,630 +0.07(+11.63%)
Oct 10, 2022 0.6002 0 -0.11(-15.44%)
Oct 07, 2022 0.6500 0.7098 0.6500 0.7098 11,723 +0.03(+4.40%)
Oct 06, 2022 0.6250 0.6799 0.6250 0.6799 9,230 +0.05(+7.92%)
Oct 05, 2022 0.6300 0.6300 0.6300 0.6300 538 +0.00(+0.00%)
Oct 04, 2022 0.6300 0.6300 0.6300 0.6300 1,500 +0.00(+0.00%)
Oct 03, 2022 0.5991 0.6326 0.5991 0.6300 4,441 +0.00(+0.02%)
Sep 30, 2022 0.5950 0.6299 0.5941 0.6299 3,547 +0.01(+1.60%)
Sep 29, 2022 0.5975 0.6200 0.5750 0.6200 1,400 +0.01(+1.84%)
Sep 28, 2022 0.6088 0.6088 0.6088 0.6088 500 -0.02(-3.35%)
Sep 27, 2022 0.5990 0.6299 0.5990 0.6299 300 +0.02(+3.43%)
Sep 26, 2022 0.5895 0.6499 0.5700 0.6090 8,125 -0.04(-6.31%)
Sep 23, 2022 0.6310 0.6500 0.5875 0.6500 5,594 +0.00(+0.00%)
Sep 22, 2022 0.6350 0.6500 0.6120 0.6500 14,550 +0.01(+1.18%)
Sep 21, 2022 0.6350 0.6494 0.6200 0.6424 4,395 +0.01(+1.81%)
Sep 20, 2022 0.6275 0.6350 0.6120 0.6310 8,517 -0.00(-0.63%)
Sep 19, 2022 0.6120 0.6350 0.6120 0.6350 1,041 -0.01(-2.29%)
Sep 16, 2022 0.6460 0.6499 0.6460 0.6499 300 +0.00(+0.60%)
Sep 15, 2022 0.6501 0.6501 0.6120 0.6460 9,031 -0.01(-1.37%)
Sep 14, 2022 0.6550 0.6550 0.6550 0.6550 200 -0.03(-3.68%)
Sep 12, 2022 0.6800 0 +0.00(+0.00%)
Sep 09, 2022 0.6299 0.6800 0.6066 0.6800 22,044 +0.01(+2.03%)
Sep 08, 2022 0.6665 0.6665 0.6665 0.6665 112 -0.02(-2.70%)
Sep 07, 2022 0.6950 0.7000 0.6600 0.6850 6,970 -0.01(-1.44%)
Sep 06, 2022 0.6600 0.6950 0.6600 0.6950 430 +0.01(+0.72%)
Sep 02, 2022 0.6585 0.6900 0.6585 0.6900 2,501 +0.00(+0.00%)
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.