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 )

0.6600 +0.0300 (+4.76%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 16, 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 28, 2017 1.260 1.350 1.260 1.350 11,115 +0.07(+5.47%)
Apr 27, 2017 1.260 1.292 1.260 1.280 3,365 +0.02(+1.59%)
Apr 26, 2017 1.270 1.310 1.260 1.260 13,749 +0.00(+0.00%)
Apr 25, 2017 1.280 1.300 1.240 1.260 23,326 +0.02(+1.61%)
Apr 24, 2017 1.260 1.280 1.220 1.240 11,667 -0.01(-0.80%)
Apr 21, 2017 1.250 1.260 1.250 1.250 2,598 +0.00(+0.00%)
Apr 20, 2017 1.250 1.260 1.130 1.250 11,832 +0.02(+1.96%)
Apr 19, 2017 1.250 1.250 1.220 1.226 10,092 -0.05(-4.22%)
Apr 18, 2017 1.300 1.300 1.250 1.280 7,820 -0.01(-0.78%)
Apr 17, 2017 1.300 1.350 1.240 1.290 13,455 +0.06(+4.88%)
Apr 13, 2017 1.240 1.250 1.230 1.230 6,996 -0.01(-0.81%)
Apr 12, 2017 1.320 1.320 1.230 1.240 7,405 -0.06(-4.32%)
Apr 11, 2017 1.250 1.296 1.240 1.296 2,579 +0.04(+2.86%)
Apr 10, 2017 1.310 1.310 1.230 1.260 13,503 -0.05(-3.82%)
Apr 07, 2017 1.310 1.330 1.310 1.310 2,834 -0.03(-2.24%)
Apr 06, 2017 1.330 1.340 1.330 1.340 4,257 -0.01(-0.74%)
Apr 05, 2017 1.320 1.390 1.320 1.350 6,888 +0.03(+2.27%)
Apr 04, 2017 1.380 1.400 1.320 1.320 5,206 -0.06(-4.35%)
Apr 03, 2017 1.500 1.500 1.300 1.380 10,837 -0.12(-8.00%)
Mar 31, 2017 1.342 1.540 1.342 1.500 10,343 +0.14(+10.29%)
Mar 30, 2017 1.420 1.420 1.330 1.360 15,532 -0.05(-3.55%)
Mar 29, 2017 1.350 1.560 1.350 1.410 20,268 -0.01(-0.70%)
Mar 28, 2017 1.580 1.580 1.400 1.420 23,673 -0.07(-4.70%)
Mar 27, 2017 1.560 1.590 1.490 1.490 2,662 -0.10(-6.29%)
Mar 24, 2017 1.570 1.600 1.490 1.590 2,200 +0.08(+5.30%)
Mar 23, 2017 1.596 1.610 1.500 1.510 7,127 -0.04(-2.89%)
Mar 22, 2017 1.590 1.630 1.500 1.555 2,836 -0.03(-1.89%)
Mar 21, 2017 1.690 1.690 1.560 1.585 6,566 -0.07(-4.00%)
Mar 20, 2017 1.640 1.750 1.640 1.651 11,210 +0.08(+5.16%)
Mar 17, 2017 1.425 1.570 1.410 1.570 2,316 +0.12(+8.13%)
Mar 16, 2017 1.485 1.580 1.452 1.452 10,652 -0.03(-1.89%)
Mar 15, 2017 1.440 1.710 1.410 1.480 18,115 +0.03(+2.07%)
Mar 14, 2017 1.555 1.555 1.410 1.450 7,908 -0.10(-6.45%)
Mar 13, 2017 1.538 1.650 1.500 1.550 9,890 +0.03(+1.97%)
Mar 10, 2017 1.506 1.550 1.500 1.520 9,634 +0.07(+4.83%)
Mar 09, 2017 1.590 1.590 1.400 1.450 15,628 -0.12(-7.64%)
Mar 08, 2017 1.600 1.600 1.450 1.570 15,334 -0.03(-2.18%)
Mar 07, 2017 1.690 1.700 1.605 1.605 7,049 -0.09(-5.59%)
Mar 06, 2017 1.600 1.750 1.565 1.700 22,072 +0.15(+9.68%)
Mar 03, 2017 1.500 1.600 1.310 1.550 35,921 +0.05(+3.33%)
Mar 02, 2017 1.650 1.650 1.500 1.500 24,254 -0.15(-9.09%)
Mar 01, 2017 1.720 1.730 1.600 1.650 10,897 +0.05(+3.12%)
Feb 28, 2017 1.650 1.740 1.600 1.600 15,576 -0.05(-3.03%)
Feb 27, 2017 1.750 1.750 1.650 1.650 27,439 -0.15(-8.33%)
Feb 24, 2017 1.800 1.850 1.750 1.800 20,282 -0.05(-2.70%)
Feb 23, 2017 1.880 1.940 1.800 1.850 15,793 -0.04(-2.12%)
Feb 22, 2017 2.040 2.070 1.890 1.890 59,194 -0.15(-7.35%)
Feb 21, 2017 1.915 2.040 1.915 2.040 89,085 +0.09(+4.62%)
Feb 17, 2017 1.950 1.950 1.950 0 +0.08(+4.28%)
Feb 16, 2017 1.910 1.920 1.850 1.870 27,369 -0.07(-3.51%)
Feb 15, 2017 1.950 1.950 1.910 1.938 11,178 +0.03(+1.47%)
Feb 14, 2017 2.000 2.040 1.850 1.910 21,539 -0.06(-3.05%)
Feb 13, 2017 1.990 1.990 1.890 1.970 19,347 -0.03(-1.50%)
Feb 10, 2017 2.000 2.000 1.910 2.000 28,034 +0.03(+1.52%)
Feb 09, 2017 1.950 2.030 1.900 1.970 23,275 -0.03(-1.50%)
Feb 08, 2017 1.970 2.060 1.950 2.000 15,320 +0.02(+1.01%)
Feb 07, 2017 2.010 2.050 1.980 1.980 5,190 -0.04(-1.74%)
Feb 06, 2017 2.020 2.070 1.980 2.015 20,418 +0.01(+0.25%)
Feb 03, 2017 2.090 2.140 1.950 2.010 30,384 -0.08(-3.83%)
Feb 02, 2017 2.040 2.100 2.020 2.090 15,659 +0.07(+3.47%)
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.