Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoned Properties Inc (OP: ZDPY )

0.6950 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, May 22, 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 (%)
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%)
Jan 03, 2024 0.4300 0.4510 0.4300 0.4420 628 -0.06(-11.60%)
Dec 29, 2023 0.5000 0 +0.04(+8.08%)
Dec 28, 2023 0.4301 0.4626 0.4301 0.4626 1,857 -0.00(-1.05%)
Dec 26, 2023 0.4675 0 +0.04(+8.70%)
Dec 22, 2023 0.4301 0.4301 0.4301 0.4301 812 -0.03(-7.03%)
Dec 21, 2023 0.4301 0.4626 0.4301 0.4626 4,158 +0.03(+7.56%)
Dec 20, 2023 0.4301 0.4301 0.4301 0.4301 2,750 +0.00(+0.00%)
Dec 19, 2023 0.4301 0.4301 0.4301 0.4301 1,069 -0.00(-1.13%)
Dec 15, 2023 0.4350 0 +0.01(+1.16%)
Dec 14, 2023 0.4495 0.4495 0.4300 0.4300 500 -0.03(-7.03%)
Dec 13, 2023 0.4625 0.4625 0.4300 0.4625 774 +0.00(+0.00%)
Dec 12, 2023 0.4625 0.4625 0.4400 0.4625 3,726 +0.00(+0.54%)
Dec 11, 2023 0.4301 0.4775 0.4301 0.4600 2,971 -0.00(-0.54%)
Dec 08, 2023 0.4496 0.4950 0.4300 0.4625 1,793 -0.00(-0.54%)
Dec 07, 2023 0.4301 0.4650 0.4301 0.4650 1,725 +0.00(+0.00%)
Dec 05, 2023 0.4650 0 +0.00(+0.32%)
Dec 04, 2023 0.4500 0.4635 0.4500 0.4635 600 +0.03(+7.79%)
Dec 01, 2023 0.4291 0.4969 0.4100 0.4300 7,237 -0.06(-11.87%)
Nov 30, 2023 0.4500 0.4879 0.3800 0.4879 22,695 -0.01(-2.42%)
Nov 29, 2023 0.4310 0.5000 0.4310 0.5000 4,750 +0.00(+0.00%)
Nov 28, 2023 0.5000 0.5000 0.5000 0.5000 960 -0.05(-9.60%)
Nov 27, 2023 0.5531 0.5531 0.5531 0.5531 100 +0.00(+0.00%)
Nov 24, 2023 0.5531 0.5531 0.5531 0.5531 176 +0.00(+0.02%)
Nov 22, 2023 0.5400 0.5949 0.5111 0.5530 581 -0.04(-7.04%)
Nov 21, 2023 0.5111 0.5950 0.5111 0.5949 700 +0.05(+10.17%)
Nov 20, 2023 0.5146 0.5950 0.5146 0.5400 580 +0.06(+12.48%)
Nov 17, 2023 0.5375 0.5949 0.4801 0.4801 677 -0.07(-12.71%)
Nov 15, 2023 0.5500 1 +0.04(+7.84%)
Nov 14, 2023 0.4979 0.5100 0.4111 0.5100 6,936 +0.05(+12.09%)
Nov 13, 2023 0.4100 0.4550 0.4100 0.4550 350 -0.02(-3.21%)
Nov 08, 2023 0.4701 0 -0.04(-7.82%)
Nov 07, 2023 0.4241 0.5100 0.4001 0.5100 1,471 +0.09(+20.97%)
Nov 06, 2023 0.4216 0.4538 0.4216 0.4216 1,950 -0.06(-12.17%)
Nov 03, 2023 0.4800 0.4800 0.4001 0.4800 281 +0.08(+19.97%)
Nov 02, 2023 0.4699 0.4828 0.4001 0.4001 15,913 -0.06(-13.25%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.