Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Zoned Properties Inc (OP:ZDPY)

0.5100 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 15, 2025 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 (%)
Aug 15, 2025 0.4850 0.5100 0.4600 0.5100 1,600 +0.00(+0.02%)
Aug 14, 2025 0.4890 0.5099 0.4800 0.5099 24,500 +0.00(+0.00%)
Aug 13, 2025 0.5099 0.5099 0.5099 0.5099 296 +0.03(+6.23%)
Aug 12, 2025 0.4800 0.4800 0.4500 0.4800 424 -0.02(-3.03%)
Aug 11, 2025 0.4850 0.4950 0.4600 0.4950 10,747 +0.03(+6.45%)
Aug 08, 2025 0.4650 0.4750 0.4500 0.4650 4,886 -0.01(-3.12%)
Aug 07, 2025 0.4600 0.4800 0.4600 0.4800 300 +0.00(+0.00%)
Aug 06, 2025 0.5000 0.5200 0.4800 0.4800 8,100 -0.04(-7.69%)
Aug 04, 2025 0.5200 0 +0.02(+2.97%)
Aug 01, 2025 0.4300 0.5050 0.4300 0.5050 3,667 -0.01(-0.98%)
Jul 30, 2025 0.5100 9 +0.04(+8.49%)
Jul 29, 2025 0.4701 0.4701 0.4701 0.4701 3,010 -0.02(-4.08%)
Jul 28, 2025 0.4950 0.4950 0.4770 0.4901 7,600 -0.02(-3.90%)
Jul 25, 2025 0.4950 0.5100 0.4950 0.5100 1,000 -0.00(-0.49%)
Jul 24, 2025 0.4951 0.5125 0.4851 0.5125 3,400 +0.03(+5.65%)
Jul 23, 2025 0.4701 0.5200 0.4701 0.4851 818 +0.00(+0.00%)
Jul 22, 2025 0.4701 0.4851 0.4701 0.4851 1,100 -0.02(-4.51%)
Jul 21, 2025 0.5000 0.5429 0.4900 0.5080 2,500 +0.01(+1.60%)
Jul 18, 2025 0.5000 0.5000 0.5000 0.5000 300 +0.01(+1.21%)
Jul 17, 2025 0.4800 0.4940 0.4800 0.4940 3,122 -0.03(-5.00%)
Jul 15, 2025 0.5200 0 +0.02(+4.00%)
Jul 14, 2025 0.5210 0.5210 0.5000 0.5000 15,200 -0.02(-3.66%)
Jul 11, 2025 0.4700 0.5700 0.4600 0.5190 6,771 -0.02(-3.85%)
Jul 10, 2025 0.5415 0.5415 0.5398 0.5398 200 -0.00(-0.31%)
Jul 09, 2025 0.5415 0.5415 0.5415 0.5415 100 +0.01(+1.12%)
Jul 03, 2025 0.5355 0 -0.04(-6.40%)
Jul 02, 2025 0.5006 0.5721 0.4700 0.5721 1,900 +0.06(+11.17%)
Jun 27, 2025 0.5146 0 -0.02(-4.01%)
Jun 25, 2025 0.5361 10 +0.02(+3.10%)
Jun 24, 2025 0.5200 0.5200 0.5200 0.5200 1,000 -0.04(-6.81%)
Jun 17, 2025 0.5580 36 +0.05(+9.41%)
Jun 16, 2025 0.5650 0.5650 0.4300 0.5100 10,120 -0.04(-7.66%)
Jun 13, 2025 0.6045 0.6045 0.5000 0.5523 2,110 +0.03(+5.18%)
Jun 12, 2025 0.5000 0.5601 0.5000 0.5251 4,581 +0.00(+0.02%)
Jun 11, 2025 0.5300 0.5600 0.5000 0.5250 6,041 -0.03(-4.55%)
Jun 10, 2025 0.4677 0.5800 0.4677 0.5500 3,165 +0.04(+6.80%)
Jun 09, 2025 0.4350 0.5700 0.4200 0.5150 14,265 -0.03(-4.63%)
Jun 05, 2025 0.5400 21 -0.04(-7.69%)
Jun 04, 2025 0.4750 0.6050 0.4750 0.5850 48,701 +0.09(+19.39%)
Jun 03, 2025 0.4813 0.4900 0.4750 0.4900 500 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.