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 )

0.5721 -0.0159 (-2.70%)
Streaming Delayed Price Updated: 9:32 AM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.5721 0.5721 0.5721 0.5721 101 -0.02(-2.70%)
Aug 22, 2024 0.5700 0.5880 0.5536 0.5880 400 +0.02(+4.26%)
Aug 21, 2024 0.5485 0.5640 0.5485 0.5640 550 -0.01(-1.79%)
Aug 20, 2024 0.5640 0.5743 0.5485 0.5743 600 +0.01(+1.83%)
Aug 19, 2024 0.5805 0.5805 0.5485 0.5640 1,905 -0.01(-2.39%)
Aug 16, 2024 0.5555 0.6000 0.5555 0.5778 3,085 -0.02(-3.70%)
Aug 15, 2024 0.5825 0.6000 0.5825 0.6000 1,898 +0.01(+1.27%)
Aug 14, 2024 0.5925 0.5925 0.5925 0.5925 220 +0.01(+1.28%)
Aug 13, 2024 0.5910 0.5925 0.5700 0.5850 3,400 +0.00(+0.53%)
Aug 09, 2024 0.5819 0 -0.02(-3.79%)
Aug 06, 2024 0.6048 5 +0.01(+1.60%)
Aug 05, 2024 0.5953 0.5953 0.5953 0.5953 100 +0.03(+6.10%)
Aug 01, 2024 0.5611 3 -0.04(-6.48%)
Jul 30, 2024 0.6000 0 -0.01(-1.64%)
Jul 29, 2024 0.6100 0.6100 0.6000 0.6100 2,101 +0.00(+0.00%)
Jul 26, 2024 0.6060 0.6100 0.6060 0.6100 1,100 +0.00(+0.00%)
Jul 25, 2024 0.6100 0.6100 0.6100 0.6100 100 +0.00(+0.00%)
Jul 24, 2024 0.6100 0.6200 0.6100 0.6100 2,040 -0.04(-6.15%)
Jul 23, 2024 0.6000 0.6500 0.6000 0.6500 19,751 +0.04(+7.26%)
Jul 22, 2024 0.6100 0.6100 0.6000 0.6060 2,830 -0.00(-0.66%)
Jul 19, 2024 0.6100 0.6100 0.6100 0.6100 1,000 -0.01(-1.61%)
Jul 18, 2024 0.6200 0.6200 0.6200 0.6200 100 +0.01(+2.06%)
Jul 17, 2024 0.5950 0.6075 0.5950 0.6075 300 -0.01(-2.02%)
Jul 16, 2024 0.5950 0.6200 0.5950 0.6200 900 -0.03(-4.62%)
Jul 15, 2024 0.6500 0.6500 0.5950 0.6500 500 -0.01(-1.22%)
Jul 10, 2024 0.6580 0 +0.03(+5.28%)
Jul 08, 2024 0.6250 0 +0.02(+3.48%)
Jul 05, 2024 0.6015 0.6210 0.5850 0.6040 869 -0.06(-8.48%)
Jul 03, 2024 0.6150 0.6600 0.5850 0.6600 1,068 +0.06(+9.91%)
Jul 02, 2024 0.5750 0.6005 0.5750 0.6005 600 -0.01(-2.36%)
Jul 01, 2024 0.6200 0.6200 0.5700 0.6150 1,802 +0.00(+0.00%)
Jun 28, 2024 0.5800 0.6200 0.5800 0.6150 1,916 -0.04(-5.38%)
Jun 27, 2024 0.5700 0.6500 0.5700 0.6500 300 +0.03(+5.26%)
Jun 26, 2024 0.6010 0.6175 0.6010 0.6175 200 +0.01(+1.23%)
Jun 25, 2024 0.6100 0.6100 0.6100 0.6100 100 +0.02(+2.69%)
Jun 24, 2024 0.6500 0.6500 0.5700 0.5940 1,540 -0.06(-8.62%)
Jun 21, 2024 0.5940 0.6500 0.5940 0.6500 330 +0.06(+9.43%)
Jun 20, 2024 0.6450 0.6900 0.5800 0.5940 19,050 -0.01(-1.00%)
Jun 18, 2024 0.5700 0.6000 0.5500 0.6000 2,420 -0.05(-7.41%)
Jun 17, 2024 0.6074 0.6480 0.5800 0.6480 2,515 +0.04(+6.23%)
Jun 14, 2024 0.5800 0.6100 0.5800 0.6100 2,100 -0.04(-5.86%)
Jun 12, 2024 0.6480 0 +0.00(+0.00%)
Jun 10, 2024 0.6480 8 -0.00(-0.31%)
Jun 07, 2024 0.6200 0.6500 0.6000 0.6500 1,948 +0.03(+4.00%)
Jun 06, 2024 0.6010 0.6250 0.6000 0.6250 2,819 -0.02(-3.10%)
Jun 05, 2024 0.6450 0.6450 0.6000 0.6450 350 +0.00(+0.00%)
Jun 04, 2024 0.6450 0.6450 0.6000 0.6450 1,100 +0.00(+0.00%)
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.