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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Zedcor Inc (TSV:ZDC)

5.830 +0.040 (+0.69%)

Streaming Delayed Price Updated: 3:59 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	5.860	5.950	5.710	5.830	684,936	+0.04(+0.69%)
Dec 18, 2025	5.750	6.000	5.750	5.790	834,037	+0.09(+1.58%)
Dec 17, 2025	5.400	5.790	5.370	5.700	477,022	+0.23(+4.11%)
Dec 16, 2025	5.670	5.700	5.400	5.475	438,469	-0.08(-1.35%)
Dec 15, 2025	5.900	5.900	5.550	5.550	279,513	-0.25(-4.31%)
Dec 12, 2025	5.950	5.950	5.740	5.800	167,687	-0.09(-1.53%)
Dec 11, 2025	5.900	5.990	5.760	5.890	371,046	-0.01(-0.17%)
Dec 10, 2025	5.850	6.000	5.730	5.900	402,958	+0.03(+0.51%)
Dec 09, 2025	5.860	6.080	5.850	5.870	788,899	+0.08(+1.38%)
Dec 08, 2025	5.830	5.950	5.750	5.790	72,757	-0.06(-1.03%)
Dec 05, 2025	5.970	5.970	5.600	5.850	372,354	-0.04(-0.68%)
Dec 04, 2025	5.930	6.020	5.780	5.890	317,052	-0.11(-1.83%)
Dec 03, 2025	5.800	6.010	5.800	6.000	973,339	+0.14(+2.39%)
Dec 02, 2025	5.950	6.000	5.750	5.860	597,194	-0.13(-2.17%)
Dec 01, 2025	5.840	5.990	5.840	5.990	237,881	-0.01(-0.17%)
Nov 28, 2025	6.040	6.040	5.750	6.000	194,733	+0.02(+0.33%)
Nov 27, 2025	6.100	6.100	5.790	5.980	366,155	-0.03(-0.50%)
Nov 26, 2025	6.090	6.140	5.850	6.010	457,528	+0.01(+0.17%)
Nov 25, 2025	5.920	6.080	5.860	6.000	250,017	+0.00(+0.00%)
Nov 24, 2025	5.860	6.040	5.800	6.000	240,905	+0.14(+2.39%)
Nov 21, 2025	6.130	6.130	5.830	5.860	278,274	-0.14(-2.33%)
Nov 20, 2025	6.040	6.130	5.940	6.000	214,916	+0.15(+2.56%)
Nov 19, 2025	5.920	6.070	5.700	5.850	176,354	+0.10(+1.83%)
Nov 18, 2025	5.800	5.940	5.660	5.745	269,157	-0.25(-4.25%)
Nov 17, 2025	6.310	6.350	5.870	6.000	288,219	-0.24(-3.85%)
Nov 14, 2025	5.820	6.270	5.820	6.240	327,760	+0.18(+2.97%)
Nov 13, 2025	6.730	6.800	5.875	6.060	1,054,428	-0.66(-9.82%)
Nov 12, 2025	6.650	6.750	6.400	6.720	849,190	+0.07(+1.05%)
Nov 11, 2025	6.760	6.760	6.330	6.650	355,519	+0.12(+1.84%)
Nov 10, 2025	6.500	6.750	6.500	6.530	695,109	+0.02(+0.31%)
Nov 07, 2025	6.710	6.730	6.220	6.510	652,951	-0.29(-4.26%)
Nov 06, 2025	6.810	6.910	6.740	6.800	604,013	-0.14(-2.02%)
Nov 05, 2025	6.560	6.970	6.390	6.940	1,394,403	+0.25(+3.74%)
Nov 04, 2025	6.770	6.820	6.480	6.690	669,733	-0.20(-2.90%)
Nov 03, 2025	6.970	7.000	6.610	6.890	625,667	-0.08(-1.15%)
Oct 31, 2025	6.820	6.980	6.700	6.970	540,614	+0.17(+2.50%)
Oct 30, 2025	6.870	6.930	6.650	6.800	350,741	+0.10(+1.49%)
Oct 29, 2025	6.850	6.850	6.560	6.700	493,680	-0.16(-2.33%)
Oct 28, 2025	6.730	6.870	6.700	6.860	747,919	+0.15(+2.24%)
Oct 27, 2025	6.660	6.750	6.430	6.710	3,630,054	+0.14(+2.13%)
Oct 24, 2025	6.450	6.660	6.300	6.570	840,096	+0.23(+3.63%)
Oct 23, 2025	6.500	6.570	6.290	6.340	694,879	+0.09(+1.44%)
Oct 22, 2025	6.150	6.290	5.945	6.250	1,137,322	+0.15(+2.46%)
Oct 21, 2025	5.990	6.100	5.850	6.100	289,842	+0.13(+2.18%)
Oct 20, 2025	5.950	6.060	5.880	5.970	198,809	+0.17(+2.93%)
Oct 17, 2025	5.880	5.990	5.660	5.800	438,004	-0.08(-1.36%)
Oct 16, 2025	6.000	6.050	5.770	5.880	387,024	-0.12(-2.00%)
Oct 15, 2025	5.790	6.050	5.790	6.000	688,337	+0.21(+3.63%)
Oct 14, 2025	6.150	6.150	5.710	5.790	415,160	-0.16(-2.69%)
Oct 10, 2025				5.950	0	+0.00(+0.00%)
Oct 09, 2025	6.020	6.150	5.760	5.950	658,689	+0.10(+1.71%)
Oct 08, 2025	5.920	6.200	5.650	5.850	348,486	+0.02(+0.34%)
Oct 07, 2025	5.650	5.950	5.580	5.830	878,998	+0.21(+3.74%)
Oct 06, 2025	5.690	5.800	5.480	5.620	871,566	-0.03(-0.53%)
Oct 03, 2025	5.290	5.650	5.260	5.650	1,162,986	+0.42(+8.03%)
Oct 02, 2025	5.280	5.350	5.000	5.230	986,634	-0.01(-0.19%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Zedcor Inc (TSV:ZDC)

Historical Prices