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: 1:08 PM EDT, May 31, 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, 2018 0.5575 0.5700 0.5400 0.5400 16,650 -0.01(-1.37%)
Apr 27, 2018 0.5450 0.5700 0.5450 0.5475 1,978 -0.00(-0.82%)
Apr 26, 2018 0.5537 0.5540 0.5020 0.5520 84,392 -0.05(-7.88%)
Apr 25, 2018 0.5880 0.5992 0.5397 0.5992 18,727 +0.01(+1.90%)
Apr 24, 2018 0.6151 0.6151 0.5800 0.5880 35,677 -0.02(-3.64%)
Apr 23, 2018 0.6700 0.6700 0.6102 0.6102 11,100 -0.03(-4.66%)
Apr 20, 2018 0.6350 0.6600 0.6350 0.6400 14,256 +0.04(+5.96%)
Apr 19, 2018 0.6989 0.6989 0.6040 0.6040 11,601 -0.03(-4.75%)
Apr 18, 2018 0.6979 0.6979 0.6340 0.6341 5,085 -0.07(-9.40%)
Apr 17, 2018 0.6900 0.6999 0.6320 0.6999 13,100 +0.00(+0.42%)
Apr 16, 2018 0.6868 0.7200 0.6720 0.6970 75,204 +0.04(+5.61%)
Apr 13, 2018 0.6869 0.6869 0.6400 0.6600 18,906 -0.03(-3.92%)
Apr 12, 2018 0.6900 0.6900 0.6600 0.6869 8,485 +0.03(+4.08%)
Apr 11, 2018 0.6200 0.6600 0.6000 0.6600 11,487 +0.03(+5.10%)
Apr 10, 2018 0.6120 0.6280 0.6120 0.6280 6,526 +0.01(+0.96%)
Apr 09, 2018 0.6120 0.6220 0.6120 0.6220 2,423 +0.01(+1.14%)
Apr 06, 2018 0.6000 0.6260 0.6000 0.6150 3,750 -0.01(-1.44%)
Apr 05, 2018 0.6100 0.6240 0.6000 0.6240 12,014 +0.00(+0.65%)
Apr 04, 2018 0.6031 0.6400 0.6030 0.6200 6,170 +0.02(+2.91%)
Apr 03, 2018 0.6300 0.6400 0.6021 0.6025 5,250 -0.02(-2.51%)
Apr 02, 2018 0.6022 0.6300 0.6022 0.6180 5,253 -0.03(-4.92%)
Mar 29, 2018 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
Mar 28, 2018 0.6700 0.6700 0.5931 0.6300 41,719 -0.04(-5.97%)
Mar 27, 2018 0.6700 0.6952 0.6700 0.6700 5,365 -0.02(-3.58%)
Mar 26, 2018 0.7000 0.7000 0.6700 0.6949 5,193 +0.02(+3.72%)
Mar 23, 2018 0.7000 0.7000 0.6700 0.6700 11,189 -0.02(-2.90%)
Mar 22, 2018 0.6900 0.6980 0.6600 0.6900 6,410 +0.03(+4.55%)
Mar 21, 2018 0.6501 0.7000 0.6501 0.6600 6,140 -0.03(-4.35%)
Mar 20, 2018 0.6401 0.6990 0.6401 0.6900 10,783 +0.04(+6.15%)
Mar 19, 2018 0.6815 0.6959 0.6400 0.6500 18,341 -0.03(-4.54%)
Mar 16, 2018 0.7079 0.7079 0.6320 0.6809 15,059 -0.01(-1.32%)
Mar 15, 2018 0.7149 0.7300 0.6530 0.6900 16,802 -0.06(-7.99%)
Mar 14, 2018 0.7000 0.7750 0.6900 0.7499 3,891 +0.06(+8.68%)
Mar 13, 2018 0.6902 0.7249 0.6900 0.6900 10,817 -0.01(-1.43%)
Mar 12, 2018 0.7350 0.7350 0.6950 0.7000 18,949 +0.00(+0.00%)
Mar 09, 2018 0.7000 0.7775 0.7000 0.7000 15,832 +0.00(+0.00%)
Mar 08, 2018 0.7800 0.7800 0.7000 0.7000 30,933 -0.08(-10.26%)
Mar 07, 2018 0.7650 0.7800 0.7500 0.7800 2,201 +0.00(+0.00%)
Mar 06, 2018 0.7695 0.7800 0.7500 0.7800 11,011 +0.01(+0.65%)
Mar 05, 2018 0.7900 0.7900 0.7583 0.7750 23,398 -0.02(-1.90%)
Mar 02, 2018 0.7905 0.8000 0.7800 0.7900 15,516 -0.02(-2.47%)
Mar 01, 2018 0.7800 0.8100 0.7800 0.8100 23,610 +0.03(+3.85%)
Feb 28, 2018 0.8050 0.8100 0.7615 0.7800 7,213 -0.01(-1.27%)
Feb 27, 2018 0.7800 0.8200 0.7800 0.7900 5,869 -0.02(-2.47%)
Feb 26, 2018 0.7617 0.8100 0.7611 0.8100 7,227 -0.01(-1.22%)
Feb 23, 2018 0.7950 0.8400 0.7521 0.8200 13,369 +0.03(+3.80%)
Feb 22, 2018 0.8494 0.8494 0.7851 0.7900 28,214 -0.06(-7.06%)
Feb 21, 2018 0.8460 0.8500 0.7800 0.8500 16,560 +0.00(+0.00%)
Feb 20, 2018 0.9301 0.9301 0.8410 0.8500 32,288 -0.12(-12.37%)
Feb 16, 2018 0.9700 0.9700 0.9700 0 +0.06(+6.59%)
Feb 15, 2018 0.9100 0.9100 0.8701 0.9100 7,541 +0.01(+1.11%)
Feb 14, 2018 0.9589 0.9879 0.8900 0.9000 21,587 -0.06(-6.53%)
Feb 13, 2018 1.010 1.010 1.010 0.9629 6,700 +0.01(+1.36%)
Feb 12, 2018 0.9200 1.000 0.8950 0.9500 8,835 +0.03(+3.26%)
Feb 09, 2018 1.010 1.040 0.8950 0.9200 73,928 -0.07(-7.07%)
Feb 08, 2018 0.8701 1.000 0.8700 0.9900 33,784 +0.08(+8.79%)
Feb 07, 2018 0.8500 0.9100 0.8000 0.9100 19,566 +0.01(+1.11%)
Feb 06, 2018 0.9500 0.9500 0.8400 0.9000 16,481 -0.04(-4.74%)
Feb 05, 2018 0.8520 0.9499 0.8520 0.9448 10,512 +0.09(+10.89%)
Feb 02, 2018 0.9499 0.9499 0.8520 0.8520 18,798 -0.04(-4.27%)
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.