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 )

0.6500 +0.0250 (+4.00%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 7, 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 (%)
Feb 28, 2023 0.6400 0.6400 0.6150 0.6225 4,900 -0.05(-7.09%)
Feb 27, 2023 0.6400 0.6700 0.6400 0.6700 605 +0.00(+0.00%)
Feb 24, 2023 0.7000 0.7000 0.6550 0.6700 485 +0.02(+3.08%)
Feb 23, 2023 0.6501 0.6750 0.6450 0.6500 835 -0.03(-3.72%)
Feb 21, 2023 0.6751 0 -0.00(-0.72%)
Feb 17, 2023 0.6800 0.6800 0.6800 0.6800 553 +0.02(+3.03%)
Feb 16, 2023 0.6600 0.6600 0.6600 0.6600 180 -0.06(-8.33%)
Feb 14, 2023 0.7200 0 +0.00(+0.00%)
Feb 10, 2023 0.7200 5 +0.00(+0.01%)
Feb 09, 2023 0.7199 0.7199 0.7199 0.7199 100 +0.01(+1.75%)
Feb 08, 2023 0.7150 0.7150 0.6952 0.7075 1,550 -0.01(-1.05%)
Feb 07, 2023 0.7150 0.7150 0.7150 0.7150 200 +0.00(+0.00%)
Feb 06, 2023 0.7199 0.7199 0.7150 0.7150 788 -0.00(-0.68%)
Feb 02, 2023 0.7199 0 +0.00(+0.69%)
Feb 01, 2023 0.7199 0.7199 0.7115 0.7150 2,820 -0.01(-0.69%)
Jan 31, 2023 0.7150 0.7200 0.7150 0.7200 3,500 +0.01(+0.70%)
Jan 30, 2023 0.7150 0.7150 0.7150 0.7150 400 -0.01(-0.69%)
Jan 27, 2023 0.7150 0.7200 0.7150 0.7200 1,300 +0.01(+0.70%)
Jan 26, 2023 0.6875 0.7150 0.6875 0.7150 2,125 -0.01(-0.69%)
Jan 25, 2023 0.6875 0.7200 0.6875 0.7200 1,929 +0.03(+4.35%)
Jan 24, 2023 0.6900 0.7200 0.6550 0.6900 1,346 -0.03(-4.17%)
Jan 23, 2023 0.7025 0.7200 0.6910 0.7200 975 +0.00(+0.00%)
Jan 20, 2023 0.6900 0.7200 0.6900 0.7200 300 +0.00(+0.00%)
Jan 19, 2023 0.6900 0.7200 0.6900 0.7200 700 +0.00(+0.00%)
Jan 18, 2023 0.7050 0.7200 0.6550 0.7200 1,400 -0.01(-1.37%)
Jan 13, 2023 0.7300 0 +0.00(+0.00%)
Jan 12, 2023 0.7100 0.7300 0.7100 0.7300 267 +0.01(+1.39%)
Jan 11, 2023 0.6800 0.7200 0.6800 0.7200 18,452 +0.02(+2.86%)
Jan 10, 2023 0.6800 0.7000 0.6800 0.7000 305 +0.00(+0.00%)
Jan 09, 2023 0.6775 0.7000 0.6550 0.7000 2,100 +0.02(+3.32%)
Jan 06, 2023 0.6850 0.7000 0.6600 0.6775 6,140 -0.02(-3.21%)
Jan 05, 2023 0.6580 0.7000 0.6300 0.7000 1,225 +0.00(+0.00%)
Jan 04, 2023 0.6860 0.7000 0.6330 0.7000 4,600 +0.02(+2.74%)
Jan 03, 2023 0.6813 0.6813 0.6813 0.6813 150 -0.07(-9.14%)
Dec 30, 2022 0.6710 0.7498 0.6710 0.7498 10,504 +0.05(+7.11%)
Dec 29, 2022 0.6001 0.7500 0.6001 0.7000 5,506 -0.10(-11.95%)
Dec 23, 2022 0.7950 33 +0.00(+0.00%)
Dec 22, 2022 0.7950 0.7950 0.7950 0.7950 100 +0.00(+0.00%)
Dec 21, 2022 0.7800 0.8000 0.7700 0.7950 2,200 +0.02(+1.92%)
Dec 20, 2022 0.7800 0.7800 0.7800 0.7800 316 +0.00(+0.00%)
Dec 19, 2022 0.7600 0.7800 0.7600 0.7800 458 -0.02(-2.50%)
Dec 15, 2022 0.8000 23 +0.02(+2.56%)
Dec 14, 2022 0.7728 0.7800 0.7728 0.7800 750 -0.01(-1.27%)
Dec 12, 2022 0.7900 0 +0.00(+0.00%)
Dec 09, 2022 0.7830 0.8000 0.7750 0.7900 700 +0.00(+0.32%)
Dec 08, 2022 0.7500 0.8000 0.7500 0.7875 4,904 +0.01(+1.61%)
Dec 07, 2022 0.7750 0.7750 0.7660 0.7750 1,114 -0.03(-3.13%)
Dec 06, 2022 0.7700 0.8000 0.7700 0.8000 400 +0.00(+0.00%)
Dec 05, 2022 0.7600 0.8000 0.7600 0.8000 510 +0.00(+0.00%)
Dec 02, 2022 0.7442 0.8000 0.7442 0.8000 3,962 +0.03(+3.90%)
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.