Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Zoned Properties Inc (OP: ZDPY )

0.5400 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM EDT, Oct 17, 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 (%)
Oct 17, 2024 0.5400 40 +0.02(+2.86%)
Oct 16, 2024 0.5250 0.5250 0.5150 0.5250 1,617 +0.02(+2.94%)
Oct 14, 2024 0.5100 0 -0.01(-1.92%)
Oct 10, 2024 0.5200 0 +0.00(+0.00%)
Oct 09, 2024 0.5050 0.5400 0.5000 0.5200 9,036 -0.01(-1.89%)
Oct 08, 2024 0.5000 0.5300 0.5000 0.5300 19,939 +0.03(+6.00%)
Oct 07, 2024 0.5262 0.5400 0.4970 0.5000 19,315 -0.04(-7.30%)
Oct 04, 2024 0.5514 0.5514 0.5362 0.5394 2,050 -0.01(-2.18%)
Oct 03, 2024 0.5514 0.5514 0.5514 0.5514 100 -0.00(-0.13%)
Oct 02, 2024 0.5521 0.5521 0.5521 0.5521 550 +0.01(+2.24%)
Sep 30, 2024 0.5400 15 -0.04(-6.90%)
Sep 27, 2024 0.5701 0.5900 0.5100 0.5800 4,577 -0.01(-1.69%)
Sep 24, 2024 0.5900 0 +0.02(+3.49%)
Sep 23, 2024 0.5501 0.5701 0.5501 0.5701 1,652 +0.00(+0.02%)
Sep 20, 2024 0.5755 0.5755 0.5510 0.5700 1,300 +0.01(+0.88%)
Sep 19, 2024 0.5601 0.5650 0.5601 0.5650 1,183 +0.01(+2.71%)
Sep 18, 2024 0.5500 0.5640 0.5500 0.5501 24,087 -0.01(-1.59%)
Sep 17, 2024 0.5602 0.5751 0.5500 0.5590 5,215 -0.03(-4.38%)
Sep 13, 2024 0.5846 4 -0.02(-2.57%)
Sep 12, 2024 0.6000 0.6000 0.6000 0.6000 450 +0.00(+0.00%)
Sep 11, 2024 0.6000 0.6000 0.6000 0.6000 450 +0.03(+4.48%)
Sep 10, 2024 0.5620 0.5743 0.5602 0.5743 3,830 -0.03(-4.20%)
Sep 09, 2024 0.5891 0.5995 0.5891 0.5995 241 -0.00(-0.08%)
Sep 05, 2024 0.6000 0 -0.01(-0.83%)
Aug 30, 2024 0.6050 0 +0.02(+3.58%)
Aug 29, 2024 0.5602 0.6176 0.5602 0.5841 4,707 -0.02(-2.65%)
Aug 28, 2024 0.6000 0.6000 0.6000 0.6000 1,000 +0.01(+1.69%)
Aug 27, 2024 0.5850 0.6000 0.5700 0.5900 3,950 +0.00(+0.00%)
Aug 26, 2024 0.5801 0.6000 0.5700 0.5900 8,350 +0.02(+3.13%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.