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 (%)
Dec 31, 2020 0.4290 0.4290 0.4290 59,526 -0.01(-2.50%)
Dec 30, 2020 0.4329 0.4446 0.4095 0.4400 59,526 -0.02(-4.14%)
Dec 29, 2020 0.4220 0.4590 0.4220 0.4590 19,346 +0.01(+2.64%)
Dec 28, 2020 0.4600 0.4600 0.4225 0.4472 8,762 -0.01(-2.78%)
Dec 24, 2020 0.3800 0.4600 0.3800 0.4600 13,600 +0.00(+0.00%)
Dec 23, 2020 0.4150 0.4600 0.4150 0.4600 42,000 +0.02(+4.55%)
Dec 22, 2020 0.4098 0.4400 0.3998 0.4400 19,834 +0.02(+4.89%)
Dec 21, 2020 0.4295 0.4295 0.4000 0.4195 1,520 -0.02(-4.66%)
Dec 18, 2020 0.4200 0.4400 0.4200 0.4400 200 -0.02(-4.35%)
Dec 17, 2020 0.5150 0.5150 0.4500 0.4600 13,475 -0.02(-4.17%)
Dec 16, 2020 0.4550 0.4800 0.3801 0.4800 13,100 +0.03(+7.87%)
Dec 15, 2020 0.4360 0.4450 0.4360 0.4450 600 -0.03(-7.29%)
Dec 14, 2020 0.4400 0.4800 0.3800 0.4800 862 +0.03(+6.67%)
Dec 11, 2020 0.4800 0.4900 0.4401 0.4500 1,400 -0.01(-2.17%)
Dec 10, 2020 0.4401 0.4600 0.4401 0.4600 2,177 -0.01(-2.15%)
Dec 09, 2020 0.4701 0.4701 0.4701 55 +0.00(+0.00%)
Dec 08, 2020 0.4750 0.4750 0.4701 0.4701 411 -0.00(-1.03%)
Dec 07, 2020 0.4600 0.5350 0.4375 0.4750 6,014 +0.01(+3.26%)
Dec 04, 2020 0.4550 0.5000 0.4099 0.4600 16,500 +0.02(+4.55%)
Dec 03, 2020 0.4599 0.4599 0.4000 0.4400 4,475 +0.01(+2.33%)
Dec 02, 2020 0.3901 0.4355 0.3901 0.4300 2,711 +0.00(+0.00%)
Dec 01, 2020 0.4300 0.4300 0.3901 0.4300 4,522 +0.00(+0.00%)
Nov 30, 2020 0.4250 0.4300 0.4176 0.4300 1,741 +0.01(+1.18%)
Nov 27, 2020 0.4500 0.4500 0.4200 0.4250 2,900 -0.01(-1.16%)
Nov 25, 2020 0.4205 0.4300 0.4000 0.4300 1,400 -0.01(-1.15%)
Nov 24, 2020 0.4150 0.4350 0.4100 0.4350 6,207 +0.03(+7.41%)
Nov 23, 2020 0.4600 0.4600 0.4000 0.4050 35,681 -0.05(-11.96%)
Nov 20, 2020 0.4495 0.4645 0.4495 0.4600 4,100 -0.01(-3.16%)
Nov 19, 2020 0.4400 0.4890 0.4155 0.4750 70,598 +0.05(+11.95%)
Nov 18, 2020 0.4180 0.4500 0.4180 0.4243 15,563 -0.01(-2.75%)
Nov 17, 2020 0.4500 0.4500 0.4175 0.4363 1,006 +0.00(+0.00%)
Nov 16, 2020 0.4350 0.4363 0.4225 0.4363 11,883 +0.01(+3.27%)
Nov 13, 2020 0.4500 0.4500 0.3800 0.4225 31,400 -0.03(-6.11%)
Nov 12, 2020 0.4350 0.4500 0.4350 0.4500 1,220 +0.01(+2.27%)
Nov 11, 2020 0.4005 0.4487 0.3987 0.4400 21,900 +0.01(+2.33%)
Nov 10, 2020 0.4001 0.4300 0.3951 0.4300 26,200 +0.01(+1.18%)
Nov 09, 2020 0.3901 0.4300 0.3901 0.4250 6,472 +0.02(+6.22%)
Nov 06, 2020 0.3801 0.4507 0.3801 0.4001 25,700 +0.01(+3.25%)
Nov 05, 2020 0.3501 0.3900 0.3501 0.3875 27,421 +0.03(+7.64%)
Nov 04, 2020 0.2700 0.3790 0.2700 0.3600 15,155 +0.00(+0.00%)
Nov 03, 2020 0.3301 0.3651 0.3255 0.3600 29,175 +0.02(+7.46%)
Nov 02, 2020 0.2888 0.3425 0.2888 0.3350 32,500 +0.02(+4.85%)
Oct 30, 2020 0.3498 0.3498 0.2897 0.3195 5,600 -0.03(-8.69%)
Oct 29, 2020 0.2850 0.3640 0.2850 0.3499 37,505 +0.03(+9.34%)
Oct 28, 2020 0.3295 0.3450 0.3000 0.3200 8,500 -0.02(-5.74%)
Oct 27, 2020 0.3450 0.3450 0.3100 0.3395 11,300 -0.01(-3.00%)
Oct 26, 2020 0.3402 0.3551 0.2655 0.3500 22,550 +0.01(+2.91%)
Oct 23, 2020 0.2900 0.3700 0.2900 0.3401 19,000 +0.00(+0.03%)
Oct 22, 2020 0.2750 0.3510 0.2750 0.3400 27,659 +0.03(+9.68%)
Oct 21, 2020 0.2825 0.3199 0.2825 0.3100 26,661 -0.01(-3.13%)
Oct 20, 2020 0.3049 0.3200 0.2700 0.3200 12,550 +0.04(+14.29%)
Oct 19, 2020 0.2650 0.2850 0.2500 0.2800 21,766 +0.01(+3.70%)
Oct 16, 2020 0.2600 0.2999 0.2500 0.2700 6,100 -0.03(-10.71%)
Oct 15, 2020 0.3024 0.3024 0.2550 0.3024 4,880 -0.01(-3.91%)
Oct 14, 2020 0.3498 0.3498 0.2400 0.3147 29,224 -0.03(-7.47%)
Oct 13, 2020 0.3451 0.3451 0.3401 0.3401 3,028 +0.00(+0.00%)
Oct 12, 2020 0.3701 0.4000 0.3401 0.3401 50,503 -0.02(-6.85%)
Oct 09, 2020 0.3400 0.3700 0.3010 0.3651 35,600 +0.03(+7.41%)
Oct 08, 2020 0.2810 0.3399 0.2810 0.3399 15,129 +0.02(+6.22%)
Oct 07, 2020 0.3010 0.3200 0.2840 0.3200 6,005 +0.01(+1.59%)
Oct 06, 2020 0.2700 0.3250 0.2700 0.3150 8,874 +0.01(+4.65%)
Oct 05, 2020 0.2600 0.3010 0.2600 0.3010 8,922 -0.04(-11.47%)
Oct 02, 2020 0.3000 0.3400 0.3000 0.3400 7,900 +0.04(+11.48%)
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.