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 -0.0199 (-2.97%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 20, 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 (%)
Mar 27, 2024 0.5149 0 +0.02(+4.89%)
Mar 26, 2024 0.5149 0.5149 0.4800 0.4909 1,400 -0.01(-1.33%)
Mar 25, 2024 0.4800 0.4975 0.4800 0.4975 200 +0.00(+0.00%)
Mar 22, 2024 0.4800 0.4975 0.4800 0.4975 550 +0.00(+0.00%)
Mar 20, 2024 0.4975 17 +0.01(+1.43%)
Mar 19, 2024 0.4800 0.4905 0.4800 0.4905 200 -0.00(-0.35%)
Mar 18, 2024 0.4500 0.4922 0.4500 0.4922 2,375 +0.01(+1.80%)
Mar 15, 2024 0.4695 0.4925 0.4500 0.4835 1,155 +0.00(+0.21%)
Mar 14, 2024 0.4700 0.4825 0.4700 0.4825 7,600 -0.01(-2.03%)
Mar 13, 2024 0.4700 0.4925 0.4700 0.4925 600 +0.01(+1.86%)
Mar 12, 2024 0.4700 0.4925 0.4700 0.4835 6,275 -0.03(-6.12%)
Mar 08, 2024 0.5150 0 -0.03(-4.63%)
Mar 06, 2024 0.5400 0 +0.03(+5.88%)
Mar 05, 2024 0.4700 0.5500 0.4500 0.5100 19,490 +0.02(+4.02%)
Mar 04, 2024 0.4900 0.4903 0.4500 0.4903 9,202 -0.01(-1.94%)
Mar 01, 2024 0.5000 0.5000 0.5000 0.5000 103 +0.00(+0.00%)
Feb 29, 2024 0.4001 0.5000 0.4001 0.5000 14,660 +0.04(+9.17%)
Feb 28, 2024 0.4580 0.4580 0.4580 0.4580 200 -0.00(-0.43%)
Feb 27, 2024 0.4110 0.4600 0.4110 0.4600 406 +0.02(+4.07%)
Feb 26, 2024 0.4420 0.4420 0.4180 0.4420 300 +0.01(+2.79%)
Feb 23, 2024 0.4154 0.4308 0.4000 0.4300 18,834 -0.02(-3.37%)
Feb 22, 2024 0.4300 0.4600 0.4300 0.4450 2,200 +0.00(+0.00%)
Feb 21, 2024 0.3500 0.4450 0.3500 0.4450 202 +0.00(+0.00%)
Feb 20, 2024 0.4550 0.4550 0.4450 0.4450 2,500 -0.01(-2.73%)
Feb 16, 2024 0.4120 0.4950 0.4120 0.4575 5,750 -0.04(-7.58%)
Feb 15, 2024 0.4200 0.4950 0.4000 0.4950 3,100 +0.05(+10.59%)
Feb 14, 2024 0.3500 0.4476 0.3500 0.4476 1,590 +0.05(+11.90%)
Feb 13, 2024 0.4000 0.4000 0.4000 0.4000 379 -0.02(-4.76%)
Feb 12, 2024 0.4000 0.4200 0.4000 0.4200 428 -0.03(-5.62%)
Feb 05, 2024 0.4450 0 -0.02(-5.32%)
Feb 01, 2024 0.4700 0 -0.01(-1.67%)
Jan 29, 2024 0.4780 0 +0.04(+8.64%)
Jan 24, 2024 0.4400 0 +0.01(+2.09%)
Jan 23, 2024 0.4310 0.4310 0.4310 0.4310 100 -0.03(-6.10%)
Jan 22, 2024 0.4580 0.4900 0.4100 0.4590 1,155 +0.03(+6.25%)
Jan 19, 2024 0.4320 0.4320 0.4320 0.4320 100 +0.02(+5.01%)
Jan 18, 2024 0.3800 0.4114 0.3800 0.4114 2,156 -0.02(-4.33%)
Jan 17, 2024 0.4301 0.4301 0.4300 0.4300 29,758 -0.03(-6.32%)
Jan 16, 2024 0.4321 0.4590 0.4301 0.4590 2,664 +0.01(+1.57%)
Jan 12, 2024 0.4519 0.4519 0.4519 0.4519 100 +0.00(+0.00%)
Jan 11, 2024 0.4504 0.4640 0.4300 0.4519 4,095 -0.05(-9.26%)
Jan 09, 2024 0.4980 0 +0.03(+7.33%)
Jan 08, 2024 0.4300 0.4640 0.4300 0.4640 1,303 +0.01(+3.02%)
Jan 05, 2024 0.4504 0.4504 0.4504 0.4504 100 +0.00(+0.09%)
Jan 04, 2024 0.4300 0.4500 0.4300 0.4500 522 +0.01(+1.81%)
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.