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:

Zoned Properties Inc (OP: ZDPY )

0.6200 +0.0125 (+2.06%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.6270 0.6450 0.6200 0.6450 401 +0.00(+0.00%)
May 31, 2024 0.5800 0.6700 0.5800 0.6450 1,470 +0.00(+0.00%)
May 30, 2024 0.6000 0.6450 0.6000 0.6450 1,400 +0.00(+0.00%)
May 29, 2024 0.6450 0.6450 0.6450 0.6450 100 -0.01(-0.77%)
May 28, 2024 0.6100 0.6500 0.6100 0.6500 417 -0.04(-6.47%)
May 22, 2024 0.6950 0 -0.00(-0.70%)
May 21, 2024 0.6999 0.6999 0.6999 0.6999 150 +0.05(+7.68%)
May 20, 2024 0.6500 0.6500 0.6200 0.6500 1,676 -0.02(-2.97%)
May 17, 2024 0.6001 0.6850 0.5700 0.6699 34,723 +0.01(+1.50%)
May 16, 2024 0.6380 0.6800 0.6380 0.6600 3,302 +0.03(+4.76%)
May 15, 2024 0.6300 0.6600 0.6300 0.6300 2,050 -0.05(-7.35%)
May 14, 2024 0.5800 0.7000 0.5800 0.6800 11,790 +0.09(+15.25%)
May 13, 2024 0.5850 0.5900 0.5850 0.5900 8,640 +0.01(+1.72%)
May 10, 2024 0.5700 0.5800 0.5700 0.5800 922 +0.00(+0.00%)
May 09, 2024 0.5850 0.5909 0.5800 0.5800 2,900 +0.00(+0.00%)
May 08, 2024 0.5500 0.6000 0.5500 0.5800 4,329 +0.03(+5.34%)
May 07, 2024 0.5506 0.5506 0.5506 0.5506 250 -0.00(-0.07%)
May 06, 2024 0.5900 0.5900 0.5300 0.5510 3,400 -0.05(-8.17%)
May 03, 2024 0.5300 0.6000 0.5300 0.6000 200 +0.05(+9.09%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.