Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	1.350	1.400	1.350	1.400	9,919	+0.03(+2.19%)
Sep 29, 2016	1.330	1.370	1.320	1.370	5,291	+0.05(+3.79%)
Sep 28, 2016	1.330	1.330	1.320	1.320	232	-0.01(-0.75%)
Sep 27, 2016	1.380	1.380	1.330	1.330	2,651	-0.05(-3.62%)
Sep 26, 2016	1.350	1.380	1.350	1.380	725	+0.04(+3.37%)
Sep 23, 2016	1.350	1.380	1.330	1.335	3,400	-0.02(-1.11%)
Sep 22, 2016	1.335	1.350	1.335	1.350	1,799	+0.03(+2.27%)
Sep 21, 2016	1.320	1.350	1.320	1.320	2,695	+0.00(+0.00%)
Sep 20, 2016	1.310	1.350	1.310	1.320	1,233	+0.00(+0.00%)
Sep 19, 2016	1.350	1.350	1.320	1.320	1,442	-0.03(-1.93%)
Sep 16, 2016	1.380	1.380	1.310	1.346	4,279	-0.03(-2.46%)
Sep 15, 2016	1.170	1.380	1.170	1.380	12,534	+0.21(+17.94%)
Sep 14, 2016	1.340	1.340	1.170	1.170	2,000	-0.15(-11.36%)
Sep 13, 2016	1.320	1.340	1.320	1.320	9,736	+0.00(+0.00%)
Sep 12, 2016	1.300	1.320	1.250	1.320	9,073	+0.05(+3.94%)
Sep 09, 2016	1.300	1.300	1.160	1.270	4,249	-0.03(-2.31%)
Sep 08, 2016	1.300	1.300	1.300	1.300	2,680	+0.00(+0.00%)
Sep 07, 2016	1.300	1.300	1.285	1.300	4,190	-0.05(-3.70%)
Sep 06, 2016	1.280	1.350	1.150	1.350	20,914	-0.05(-3.57%)
Sep 01, 2016		1.400	1.400	1.400	0	-0.05(-3.45%)
Aug 31, 2016	1.270	1.450	1.250	1.450	4,850	+0.20(+16.00%)
Aug 30, 2016	1.265	1.265	1.210	1.250	3,473	-0.03(-2.34%)
Aug 29, 2016	1.360	1.360	1.210	1.280	5,242	-0.09(-6.57%)
Aug 26, 2016	1.465	1.465	1.350	1.370	12,667	-0.12(-8.36%)
Aug 25, 2016	1.590	1.590	1.495	1.495	4,181	-0.05(-3.55%)
Aug 24, 2016	1.520	1.600	1.520	1.550	6,638	+0.04(+2.65%)
Aug 23, 2016	1.530	1.530	1.510	1.510	3,710	+0.01(+0.67%)
Aug 22, 2016	1.450	1.500	1.450	1.500	1,450	+0.07(+4.90%)
Aug 19, 2016	1.450	1.450	1.430	1.430	1,325	+0.08(+5.93%)
Aug 18, 2016	1.580	1.580	1.300	1.350	15,962	-0.10(-6.90%)
Aug 17, 2016	1.670	1.670	1.360	1.450	43,612	-0.24(-14.20%)
Aug 16, 2016	1.820	1.820	1.690	1.690	39,326	-0.11(-6.11%)
Aug 15, 2016	1.820	1.820	1.800	1.800	8,855	-0.03(-1.64%)
Aug 12, 2016	1.830	1.830	1.815	1.830	1,200	+0.03(+1.67%)
Aug 11, 2016	1.830	1.830	1.800	1.800	23,360	-0.03(-1.64%)
Aug 10, 2016	1.820	1.840	1.820	1.830	6,832	+0.03(+1.67%)
Aug 09, 2016	1.830	1.870	1.750	1.800	79,033	+0.01(+0.56%)
Aug 08, 2016	1.870	1.880	1.560	1.790	20,976	-0.01(-0.56%)
Aug 05, 2016	1.900	1.900	1.710	1.800	9,261	-0.20(-10.00%)
Aug 04, 2016	1.800	2.000	1.670	2.000	39,364	+0.20(+11.11%)
Aug 03, 2016	2.600	2.690	1.460	1.800	70,418	-0.83(-31.56%)
Aug 02, 2016	2.200	2.900	2.200	2.630	119,097	+0.58(+28.29%)
Aug 01, 2016	1.000	2.180	0.8750	2.050	66,934	+1.18(+135.63%)
Jul 29, 2016	1.000	1.000	0.8700	0.8700	3,701	-0.13(-13.00%)
Jul 28, 2016	1.200	1.400	0.9100	1.000	74,646	-0.20(-16.67%)
Jul 27, 2016	1.900	1.900	1.200	1.200	7,563	-0.60(-33.33%)
Jul 26, 2016	1.725	1.850	1.600	1.800	10,852	-0.08(-4.26%)
Jul 25, 2016	1.890	1.890	1.870	1.880	2,073	-0.01(-0.53%)
Jul 21, 2016		1.890	1.890	1.890	20	-0.01(-0.52%)
Jul 20, 2016	1.900	1.900	1.900	1.900	800	-0.07(-3.56%)
Jul 19, 2016	1.890	1.970	1.715	1.970	2,380	+0.47(+31.33%)
Jul 18, 2016	1.700	1.700	1.500	1.500	834	-0.25(-14.29%)
Jul 15, 2016	1.750	1.750	1.750	1.750	400	+0.05(+2.94%)
Jul 12, 2016		1.700	1.700	1.700	0	-0.20(-10.53%)
Jul 11, 2016	1.900	2.000	1.900	1.900	966	+0.00(+0.00%)
Jul 08, 2016		2.100	1.900	1.900	453	-0.20(-9.52%)
Jul 07, 2016	2.100	2.100	2.100	2.100	1,000	-0.44(-17.32%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Zoned Properties Inc (OP: ZDPY )

Historical Prices