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 )

0.6100 -0.0380 (-5.86%)
Streaming Delayed Price Updated: 10:06 AM EDT, Jun 14, 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 (%)
Apr 30, 2019 0.3350 0.3800 0.3350 0.3800 5,055 +0.03(+7.80%)
Apr 29, 2019 0.3180 0.3650 0.3180 0.3525 2,811 -0.02(-4.73%)
Apr 26, 2019 0.3350 0.3700 0.3350 0.3700 1,600 -0.01(-2.63%)
Apr 25, 2019 0.3800 0.3800 0.3490 0.3800 13,125 +0.02(+6.74%)
Apr 24, 2019 0.3200 0.3560 0.3200 0.3560 10,090 +0.03(+7.88%)
Apr 23, 2019 0.3275 0.3770 0.3275 0.3300 600 +0.01(+1.54%)
Apr 22, 2019 0.3800 0.3800 0.3250 0.3250 1,400 -0.05(-14.47%)
Apr 18, 2019 0.3100 0.3900 0.3100 0.3800 8,500 +0.06(+20.60%)
Apr 17, 2019 0.3900 0.3900 0.3151 0.3151 3,095 -0.06(-17.08%)
Apr 16, 2019 0.3900 0.3900 0.3800 0.3800 500 +0.05(+15.15%)
Apr 15, 2019 0.3200 0.3600 0.3200 0.3300 410 -0.07(-17.50%)
Apr 12, 2019 0.3350 0.4000 0.3350 0.4000 1,300 +0.06(+18.24%)
Apr 11, 2019 0.3383 0.3383 0.3383 0.3383 500 +0.00(+0.99%)
Apr 10, 2019 0.3350 0.3350 0.3350 0.3350 1,831 -0.01(-2.90%)
Apr 09, 2019 0.3450 0.3450 0.3450 0.3450 250 +0.02(+5.34%)
Apr 08, 2019 0.4150 0.4150 0.3250 0.3275 2,112 -0.04(-11.49%)
Apr 05, 2019 0.4100 0.4150 0.3700 0.3700 2,600 -0.02(-5.13%)
Apr 04, 2019 0.3166 0.3999 0.3166 0.3900 3,505 +0.09(+28.80%)
Apr 03, 2019 0.4000 0.4000 0.3028 0.3028 3,363 -0.10(-24.30%)
Apr 02, 2019 0.3650 0.4100 0.3200 0.4000 12,664 +0.01(+2.56%)
Apr 01, 2019 0.3900 0.3900 0.3900 0.3900 2,237 +0.00(+0.00%)
Mar 29, 2019 0.3650 0.4150 0.3650 0.3900 8,400 +0.03(+6.85%)
Mar 28, 2019 0.3650 0.3650 0.3650 35 +0.00(+0.00%)
Mar 27, 2019 0.3650 0.3650 0.3650 0.3650 3,788 +0.00(+0.00%)
Mar 26, 2019 0.3650 0.3650 0.3650 0.3650 300 +0.00(+0.00%)
Mar 25, 2019 0.3450 0.3650 0.3300 0.3650 3,186 -0.01(-3.77%)
Mar 22, 2019 0.3875 0.4000 0.3650 0.3793 2,300 +0.04(+11.56%)
Mar 21, 2019 0.3300 0.3520 0.3300 0.3400 12,297 +0.01(+1.95%)
Mar 20, 2019 0.3335 0.3335 0.3335 10 +0.00(+0.00%)
Mar 19, 2019 0.3335 0.3335 0.3335 0.3335 140 -0.04(-11.07%)
Mar 18, 2019 0.3525 0.3750 0.3525 0.3750 6,340 +0.04(+12.11%)
Mar 15, 2019 0.3750 0.3750 0.3345 0.3345 400 -0.09(-20.36%)
Mar 14, 2019 0.4299 0.4299 0.4200 0.4200 730 +0.00(+0.72%)
Mar 13, 2019 0.4000 0.4299 0.3904 0.4170 5,337 +0.09(+26.36%)
Mar 12, 2019 0.3800 0.3800 0.3300 0.3300 925 +0.00(+0.00%)
Mar 11, 2019 0.3100 0.3800 0.3100 0.3300 3,752 -0.10(-23.24%)
Mar 08, 2019 0.4299 0.4299 0.3450 0.4299 600 +0.00(+0.00%)
Mar 07, 2019 0.4300 0.4300 0.3875 0.4299 2,200 -0.00(-0.02%)
Mar 06, 2019 0.4300 0.4300 0.3493 0.4300 1,821 +0.00(+0.99%)
Mar 05, 2019 0.3450 0.4258 0.3450 0.4258 2,719 +0.08(+23.42%)
Mar 04, 2019 0.3500 0.3900 0.3450 0.3450 4,928 -0.01(-1.43%)
Mar 01, 2019 0.3525 0.3600 0.3450 0.3500 4,400 -0.01(-2.78%)
Feb 28, 2019 0.3950 0.3950 0.3500 0.3600 27,593 -0.02(-5.26%)
Feb 27, 2019 0.4000 0.4000 0.3500 0.3800 9,710 -0.06(-12.74%)
Feb 26, 2019 0.3800 0.4355 0.3500 0.4355 10,148 +0.07(+17.70%)
Feb 25, 2019 0.3800 0.3800 0.3500 0.3700 11,428 -0.01(-2.63%)
Feb 22, 2019 0.4050 0.4050 0.3800 0.3800 5,900 +0.03(+8.57%)
Feb 21, 2019 0.3900 0.3950 0.3500 0.3500 1,600 -0.08(-18.60%)
Feb 20, 2019 0.3500 0.4400 0.3400 0.4300 11,554 +0.09(+27.22%)
Feb 19, 2019 0.2700 0.3752 0.2700 0.3380 5,800 +0.01(+2.33%)
Feb 15, 2019 0.3652 0.3652 0.3303 0.3303 500 +0.02(+6.45%)
Feb 14, 2019 0.3652 0.3652 0.3103 0.3103 2,475 -0.04(-11.65%)
Feb 13, 2019 0.3512 0.3512 0.3512 99 +0.00(+0.00%)
Feb 12, 2019 0.3512 0.4200 0.3512 0.3512 13,388 -0.01(-3.81%)
Feb 11, 2019 0.3156 0.3651 0.3101 0.3651 988 +0.03(+9.12%)
Feb 08, 2019 0.3700 0.4200 0.3346 0.3346 5,700 -0.03(-7.06%)
Feb 05, 2019 0.3600 0.3600 0.3600 0 -0.01(-2.70%)
Feb 04, 2019 0.3660 0.3950 0.3660 0.3700 1,400 +0.00(+0.00%)
Feb 01, 2019 0.3604 0.4600 0.3450 0.3700 16,400 +0.00(+0.00%)
Jan 30, 2019 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jan 29, 2019 0.3850 0.3850 0.3173 0.3800 4,184 -0.07(-15.56%)
Jan 28, 2019 0.2801 0.4699 0.2801 0.4500 6,281 +0.04(+9.76%)
Jan 25, 2019 0.4100 0.4100 0.4100 0.4100 1,000 +0.02(+5.13%)
Jan 24, 2019 0.3800 0.4470 0.3800 0.3900 4,155 +0.01(+2.63%)
Jan 22, 2019 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 18, 2019 0.4500 0.4500 0.3800 0.3800 5,200 +0.02(+6.68%)
Jan 17, 2019 0.4000 0.4000 0.3181 0.3562 6,500 -0.04(-10.95%)
Jan 16, 2019 0.4000 0.4000 0.3206 0.4000 4,000 +0.03(+6.67%)
Jan 15, 2019 0.3211 0.4500 0.3211 0.3750 7,255 +0.06(+17.22%)
Jan 14, 2019 0.3199 0.3199 0.3199 0.3199 200 +0.01(+2.47%)
Jan 11, 2019 0.3561 0.3561 0.3122 0.3122 5,500 +0.00(+0.03%)
Jan 10, 2019 0.3120 0.3121 0.3120 0.3121 4,100 +0.00(+0.03%)
Jan 09, 2019 0.3120 0.3120 0.3120 0.3120 607 -0.11(-25.71%)
Jan 08, 2019 0.4200 0.4200 0.4200 0.4200 1,260 +0.00(+0.00%)
Jan 07, 2019 0.4500 0.4500 0.3232 0.4200 14,061 -0.02(-4.55%)
Jan 04, 2019 0.4638 0.4638 0.3551 0.4400 10,900 +0.04(+9.97%)
Jan 03, 2019 0.3750 0.5250 0.3750 0.4001 26,045 +0.06(+18.02%)
Jan 02, 2019 0.4723 0.4723 0.3390 0.3390 4,565 +0.10(+42.44%)
Dec 31, 2018 0.2525 0.2525 0.2280 0.2380 30,400 -0.03(-11.85%)
Dec 28, 2018 0.2800 0.2800 0.2400 0.2700 36,100 -0.02(-6.90%)
Dec 27, 2018 0.3020 0.3020 0.2900 0.2900 9,684 -0.01(-3.33%)
Dec 26, 2018 0.3000 0.3200 0.3000 0.3000 4,565 +0.00(+0.00%)
Dec 24, 2018 0.3250 0.3250 0.3000 0.3000 3,400 +0.00(+0.00%)
Dec 21, 2018 0.3000 0.3250 0.3000 0.3000 2,200 -0.05(-14.29%)
Dec 20, 2018 0.3000 0.3700 0.3000 0.3500 12,177 +0.05(+16.67%)
Dec 19, 2018 0.3350 0.3350 0.3000 0.3000 1,900 +0.00(+0.00%)
Dec 18, 2018 0.3035 0.3600 0.3000 0.3000 3,200 -0.01(-3.16%)
Dec 17, 2018 0.3200 0.3401 0.2953 0.3098 22,111 -0.02(-6.12%)
Dec 14, 2018 0.3700 0.3700 0.3108 0.3300 7,100 -0.03(-8.33%)
Dec 13, 2018 0.3405 0.3600 0.3405 0.3600 688 +0.01(+2.86%)
Dec 12, 2018 0.3100 0.3700 0.3100 0.3500 5,010 -0.01(-2.78%)
Dec 11, 2018 0.3500 0.3750 0.3500 0.3600 2,300 +0.01(+2.86%)
Dec 10, 2018 0.3975 0.3975 0.3404 0.3500 11,555 +0.01(+2.94%)
Dec 07, 2018 0.3400 0.3400 0.3400 0.3400 1,900 +0.00(+1.19%)
Dec 06, 2018 0.3854 0.3854 0.3207 0.3360 6,171 -0.01(-4.00%)
Dec 04, 2018 0.3456 0.3500 0.3401 0.3500 3,900 -0.01(-2.78%)
Dec 03, 2018 0.3645 0.4050 0.3600 0.3600 12,850 -0.04(-8.86%)
Nov 30, 2018 0.3950 0.3950 0.3950 0.3950 500 -0.01(-2.47%)
Nov 28, 2018 0.4050 0.4050 0.4050 0 -0.04(-10.00%)
Nov 27, 2018 0.4050 0.4500 0.4050 0.4500 1,950 +0.05(+13.92%)
Nov 26, 2018 0.3331 0.3950 0.3330 0.3950 1,120 +0.06(+18.62%)
Nov 23, 2018 0.3900 0.3900 0.3330 0.3330 4,500 -0.08(-18.78%)
Nov 21, 2018 0.4100 0.4100 0.4100 0 -0.03(-5.75%)
Nov 20, 2018 0.4350 0.4350 0.4350 70 +0.00(+0.00%)
Nov 19, 2018 0.4100 0.4350 0.4100 0.4350 2,740 +0.00(+0.00%)
Nov 16, 2018 0.4200 0.4350 0.4100 0.4350 17,600 +0.03(+6.10%)
Nov 15, 2018 0.4725 0.4725 0.4100 0.4100 12,972 -0.06(-12.77%)
Nov 14, 2018 0.5300 0.5300 0.4100 0.4700 1,412 +0.00(+0.00%)
Nov 13, 2018 0.4700 0.4700 0.4700 0.4700 310 -0.01(-2.08%)
Nov 12, 2018 0.4800 0.5300 0.4800 0.4800 10,233 -0.03(-5.88%)
Nov 09, 2018 0.4900 0.5100 0.4800 0.5100 10,400 +0.02(+4.08%)
Nov 08, 2018 0.5100 0.5100 0.4900 0.4900 2,710 -0.02(-3.64%)
Nov 07, 2018 0.5350 0.5350 0.4800 0.5085 6,582 -0.03(-4.94%)
Nov 06, 2018 0.5300 0.5349 0.5300 0.5349 559 +0.05(+10.18%)
Nov 05, 2018 0.4800 0.5075 0.4800 0.4855 3,940 -0.02(-4.33%)
Nov 02, 2018 0.4500 0.5075 0.4500 0.5075 2,500 -0.02(-4.25%)
Nov 01, 2018 0.4800 0.5350 0.4800 0.5300 13,415 +0.05(+10.42%)
Oct 31, 2018 0.4610 0.5100 0.4610 0.4800 13,767 -0.02(-4.00%)
Oct 30, 2018 0.5500 0.5500 0.5000 0.5000 9,810 -0.05(-9.09%)
Oct 29, 2018 0.5500 0.5500 0.5500 0.5500 410 +0.00(+0.00%)
Oct 26, 2018 0.5500 0.6000 0.5500 0.5500 4,100 +0.00(+0.00%)
Oct 25, 2018 0.5900 0.5900 0.5500 0.5500 30,118 -0.03(-5.17%)
Oct 24, 2018 0.5625 0.5862 0.5625 0.5800 3,054 +0.02(+3.55%)
Oct 23, 2018 0.6100 0.6100 0.5601 0.5601 10,577 -0.00(-0.87%)
Oct 22, 2018 0.5650 0.5650 0.5650 0.5650 5,449 -0.02(-3.83%)
Oct 19, 2018 0.6100 0.6100 0.5650 0.5875 3,200 +0.02(+3.98%)
Oct 18, 2018 0.5673 0.5673 0.5650 0.5650 2,469 -0.03(-5.82%)
Oct 17, 2018 0.5500 0.6400 0.5500 0.5999 19,810 +0.01(+1.70%)
Oct 16, 2018 0.6449 0.6449 0.5800 0.5899 10,442 +0.00(+0.72%)
Oct 15, 2018 0.5800 0.6475 0.5800 0.5857 9,119 +0.00(+0.81%)
Oct 12, 2018 0.6100 0.6100 0.5800 0.5810 4,700 -0.03(-5.53%)
Oct 11, 2018 0.6100 0.6200 0.6100 0.6150 5,926 +0.01(+0.82%)
Oct 10, 2018 0.6297 0.6297 0.6100 0.6100 5,779 -0.02(-2.99%)
Oct 09, 2018 0.6288 0.6288 0.6288 0.6288 3,920 +0.02(+4.02%)
Oct 08, 2018 0.6045 0.6045 0.6045 0.6045 150 +0.01(+2.46%)
Oct 05, 2018 0.6045 0.6045 0.5900 0.5900 6,200 -0.00(-0.25%)
Oct 04, 2018 0.5800 0.5915 0.5800 0.5915 1,348 -0.01(-1.42%)
Oct 03, 2018 0.5900 0.6000 0.5750 0.6000 7,286 +0.04(+7.14%)
Oct 02, 2018 0.5620 0.6000 0.5600 0.5600 2,949 +0.00(+0.00%)
Oct 01, 2018 0.5750 0.6000 0.5600 0.5600 3,431 -0.04(-6.67%)
Sep 28, 2018 0.5900 0.6000 0.5700 0.6000 6,900 +0.01(+1.69%)
Sep 27, 2018 0.5900 0.6000 0.5900 0.5900 2,624 +0.00(+0.00%)
Sep 26, 2018 0.6000 0.6000 0.5900 0.5900 19,992 -0.01(-1.67%)
Sep 25, 2018 0.6020 0.6020 0.5950 0.6000 5,635 -0.03(-4.76%)
Sep 24, 2018 0.6235 0.6499 0.5970 0.6300 10,395 -0.00(-0.63%)
Sep 21, 2018 0.5900 0.6716 0.5900 0.6340 1,200 +0.04(+7.46%)
Sep 20, 2018 0.6000 0.6350 0.5900 0.5900 11,910 +0.00(+0.00%)
Sep 19, 2018 0.6350 0.6350 0.5650 0.5900 7,769 -0.05(-7.09%)
Sep 18, 2018 0.6325 0.6350 0.6275 0.6350 5,055 +0.00(+0.00%)
Sep 17, 2018 0.6100 0.6350 0.6100 0.6350 4,600 -0.02(-2.31%)
Sep 14, 2018 0.6200 0.6800 0.6000 0.6500 39,200 +0.03(+4.84%)
Sep 13, 2018 0.6000 0.6200 0.5900 0.6200 7,676 +0.02(+3.77%)
Sep 12, 2018 0.6000 0.6050 0.5900 0.5975 5,090 -0.00(-0.42%)
Sep 11, 2018 0.5600 0.6200 0.5600 0.6000 1,535 +0.02(+2.60%)
Sep 10, 2018 0.6200 0.6200 0.5800 0.5848 1,646 -0.04(-5.68%)
Sep 07, 2018 0.5600 0.6200 0.5600 0.6200 1,800 +0.02(+2.48%)
Sep 06, 2018 0.6050 0.6050 0.5800 0.6050 6,728 -0.02(-2.42%)
Sep 05, 2018 0.5601 0.6200 0.5601 0.6200 1,611 +0.04(+5.98%)
Sep 04, 2018 0.6298 0.6298 0.5601 0.5850 18,757 -0.02(-3.29%)
Aug 31, 2018 0.6049 0.6049 0.6049 0 +0.00(+0.82%)
Aug 30, 2018 0.6300 0.6300 0.5600 0.6000 14,189 -0.02(-2.44%)
Aug 29, 2018 0.6150 0.6150 0.5700 0.6150 8,607 +0.00(+0.00%)
Aug 28, 2018 0.6200 0.6300 0.6100 0.6150 10,300 -0.01(-0.81%)
Aug 27, 2018 0.6499 0.6499 0.5701 0.6200 8,573 +0.02(+3.33%)
Aug 24, 2018 0.5850 0.6000 0.5700 0.6000 10,000 +0.00(+0.00%)
Aug 23, 2018 0.5800 0.6000 0.5800 0.6000 5,533 +0.03(+5.26%)
Aug 22, 2018 0.5740 0.5740 0.5650 0.5700 18,214 -0.08(-12.31%)
Aug 21, 2018 0.6050 0.6500 0.6050 0.6500 10,513 +0.04(+6.56%)
Aug 20, 2018 0.6000 0.6100 0.6000 0.6100 4,426 +0.01(+1.67%)
Aug 17, 2018 0.5850 0.6100 0.5600 0.6000 7,800 +0.04(+7.14%)
Aug 16, 2018 0.6599 0.6699 0.5600 0.5600 12,074 -0.11(-16.42%)
Aug 15, 2018 0.5800 0.6700 0.5600 0.6700 10,553 +0.11(+19.64%)
Aug 14, 2018 0.5900 0.5900 0.5600 0.5600 5,060 -0.03(-5.08%)
Aug 13, 2018 0.5480 0.6000 0.5480 0.5900 3,901 +0.01(+1.72%)
Aug 10, 2018 0.5800 0.5800 0.5600 0.5800 2,100 -0.00(-0.34%)
Aug 09, 2018 0.5700 0.6000 0.5700 0.5820 4,790 +0.02(+2.83%)
Aug 08, 2018 0.5661 0.6000 0.5600 0.5660 25,425 -0.02(-4.07%)
Aug 07, 2018 0.5661 0.5900 0.5661 0.5900 6,785 +0.01(+1.18%)
Aug 06, 2018 0.5831 0.5831 0.5831 0.5831 428 -0.02(-2.74%)
Aug 03, 2018 0.5781 0.6000 0.5700 0.5995 2,500 +0.03(+5.90%)
Aug 02, 2018 0.5753 0.6000 0.5611 0.5661 11,737 -0.05(-8.69%)
Aug 01, 2018 0.6200 0.6900 0.5700 0.6200 35,712 +0.02(+3.33%)
Jul 31, 2018 0.5701 0.6200 0.5701 0.6000 5,945 -0.02(-3.23%)
Jul 30, 2018 0.6000 0.6200 0.6000 0.6200 584 +0.02(+3.33%)
Jul 27, 2018 0.6000 0.6400 0.6000 0.6000 6,300 -0.05(-6.98%)
Jul 26, 2018 0.5900 0.6650 0.5900 0.6450 777 +0.01(+2.37%)
Jul 25, 2018 0.6300 0.6300 0.6300 0.6300 152 +0.00(+0.00%)
Jul 24, 2018 0.5901 0.6620 0.5900 0.6300 2,858 +0.00(+0.00%)
Jul 23, 2018 0.6700 0.6700 0.6300 0.6300 3,300 +0.00(+0.01%)
Jul 20, 2018 0.6200 0.6700 0.6200 0.6300 740 +0.01(+1.61%)
Jul 19, 2018 0.6450 0.6450 0.6200 0.6200 373 +0.00(+0.00%)
Jul 18, 2018 0.6300 0.6630 0.5900 0.6200 7,190 -0.02(-2.36%)
Jul 17, 2018 0.5900 0.6350 0.5900 0.6350 401 +0.05(+7.63%)
Jul 16, 2018 0.6800 0.6800 0.5900 0.5900 22,083 -0.09(-13.24%)
Jul 13, 2018 0.6700 0.6800 0.6700 0.6800 1,202 +0.01(+1.46%)
Jul 12, 2018 0.6900 0.6900 0.6702 0.6702 887 -0.01(-1.44%)
Jul 11, 2018 0.6700 0.6800 0.6700 0.6800 3,420 +0.01(+1.49%)
Jul 10, 2018 0.6800 0.6800 0.6700 0.6700 5,426 -0.03(-4.27%)
Jul 09, 2018 0.6999 0.6999 0.6700 0.6999 4,084 +0.01(+2.18%)
Jul 06, 2018 0.6849 0.6849 0.6849 0.6849 1,193 -0.01(-2.14%)
Jul 05, 2018 0.6700 0.6999 0.6700 0.6999 1,785 +0.03(+4.46%)
Jul 03, 2018 0.6700 0.6700 0.6700 0 -0.09(-12.41%)
Jul 02, 2018 0.7825 0.8385 0.6700 0.7649 12,353 -0.00(-0.01%)
Jun 29, 2018 0.7189 0.7839 0.7188 0.7650 6,039 +0.11(+17.69%)
Jun 28, 2018 0.6500 0.6500 0.6500 0.6500 1,305 +0.00(+0.00%)
Jun 27, 2018 0.6900 0.7200 0.6300 0.6500 28,031 -0.04(-5.80%)
Jun 26, 2018 0.6900 0.7200 0.6900 0.6900 6,312 -0.01(-1.43%)
Jun 25, 2018 0.6900 0.7000 0.6900 0.7000 4,302 +0.00(+0.30%)
Jun 22, 2018 0.6908 0.7680 0.6908 0.6979 2,185 +0.01(+1.15%)
Jun 21, 2018 0.6900 0.7000 0.6900 0.6900 4,360 -0.00(-0.59%)
Jun 20, 2018 0.7700 0.7700 0.6941 0.6941 1,365 -0.00(-0.43%)
Jun 19, 2018 0.7250 0.7600 0.6941 0.6971 3,648 -0.00(-0.42%)
Jun 18, 2018 0.7000 0.7000 0.6900 0.7000 8,198 -0.03(-4.11%)
Jun 15, 2018 0.7300 0.6800 0.7300 7,537 -0.00(-0.01%)
Jun 14, 2018 0.7700 0.7700 0.6921 0.7300 2,975 +0.04(+5.80%)
Jun 13, 2018 0.7200 0.7200 0.6900 0.6900 13,310 -0.03(-4.17%)
Jun 12, 2018 0.7275 0.7275 0.7200 0.7200 3,192 -0.01(-1.04%)
Jun 08, 2018 0.7276 0.7276 0.7276 0 -0.04(-5.51%)
Jun 07, 2018 0.6911 0.7700 0.6911 0.7700 4,055 +0.04(+5.48%)
Jun 06, 2018 0.6911 0.7300 0.6911 0.7300 3,110 +0.04(+5.05%)
Jun 05, 2018 0.7849 0.7849 0.6949 0.6949 8,475 -0.01(-1.85%)
Jun 04, 2018 0.7500 0.7700 0.6910 0.7080 6,344 -0.04(-5.60%)
Jun 01, 2018 0.7250 0.8000 0.7250 0.7500 12,432 +0.03(+3.45%)
May 31, 2018 0.7200 0.8000 0.7000 0.7250 15,698 +0.04(+5.07%)
May 30, 2018 0.6305 0.7197 0.6305 0.6900 26,984 +0.02(+2.99%)
May 29, 2018 0.8100 0.8400 0.6301 0.6700 45,202 -0.18(-21.18%)
May 25, 2018 0.8500 0.8500 0.8500 0 -0.01(-1.57%)
May 24, 2018 0.8630 0.8630 0.8630 0.8636 3,551 -0.01(-1.19%)
May 23, 2018 0.8325 0.9219 0.8200 0.8740 43,996 +0.04(+4.67%)
May 22, 2018 0.8750 0.8750 0.8350 0.8350 12,514 -0.04(-4.02%)
May 21, 2018 0.8200 1.000 0.7800 0.8700 64,395 +0.07(+8.75%)
May 18, 2018 0.5800 0.8000 0.5600 0.8000 152,314 +0.24(+42.63%)
May 17, 2018 0.6100 0.6398 0.5609 0.5609 19,125 -0.04(-6.50%)
May 16, 2018 0.5400 0.6020 0.5400 0.5999 6,508 +0.04(+7.12%)
May 15, 2018 0.5500 0.5731 0.5500 0.5600 1,910 -0.01(-1.75%)
May 14, 2018 0.5660 0.5700 0.5502 0.5700 4,160 +0.00(+0.00%)
May 11, 2018 0.5300 0.5863 0.5300 0.5700 12,731 +0.05(+9.62%)
May 10, 2018 0.5650 0.5800 0.5200 0.5200 21,113 -0.06(-10.34%)
May 09, 2018 0.5800 0.5800 0.5800 0.5800 2,799 +0.01(+1.75%)
May 08, 2018 0.5201 0.5700 0.5201 0.5700 7,150 +0.00(+0.02%)
May 07, 2018 0.5400 0.5699 0.5241 0.5699 6,274 +0.01(+2.68%)
May 04, 2018 0.5547 0.5700 0.5400 0.5550 5,641 +0.02(+2.78%)
May 03, 2018 0.5500 0.5550 0.5400 0.5400 25,287 -0.02(-3.56%)
May 02, 2018 0.5550 0.5700 0.5250 0.5599 23,392 -0.01(-1.76%)
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.