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
Overview
News
Currencies
International
Treasuries

Zedcor Inc (TSV:ZDC)

3.235 -0.075 (-2.27%)
Streaming Delayed Price Updated: 12:44 PM EDT, May 13, 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 (%)
May 12, 2025 3.230 3.330 3.150 3.310 189,185 +0.16(+5.08%)
May 09, 2025 3.150 3.200 3.120 3.150 26,526 +0.00(+0.00%)
May 08, 2025 3.030 3.180 3.030 3.150 149,511 +0.12(+3.96%)
May 07, 2025 3.100 3.100 3.030 3.030 27,044 -0.04(-1.30%)
May 06, 2025 3.020 3.100 3.020 3.070 202,748 +0.06(+1.99%)
May 05, 2025 3.100 3.100 3.010 3.010 50,468 -0.09(-2.90%)
May 02, 2025 3.100 3.170 3.070 3.100 91,014 +0.00(+0.00%)
May 01, 2025 3.050 3.100 2.980 3.100 139,450 +0.04(+1.31%)
Apr 30, 2025 3.100 3.120 3.050 3.060 115,752 -0.07(-2.24%)
Apr 29, 2025 3.190 3.240 3.100 3.130 70,758 -0.06(-1.88%)
Apr 28, 2025 3.260 3.300 3.180 3.190 49,531 -0.01(-0.31%)
Apr 25, 2025 3.210 3.280 3.150 3.200 164,168 +0.01(+0.31%)
Apr 24, 2025 3.090 3.250 3.090 3.190 224,122 +0.09(+2.90%)
Apr 23, 2025 3.140 3.190 3.080 3.100 71,014 +0.01(+0.32%)
Apr 22, 2025 3.090 3.120 3.060 3.090 75,178 +0.01(+0.32%)
Apr 21, 2025 3.120 3.120 3.010 3.080 39,952 -0.07(-2.22%)
Apr 17, 2025 3.150 0 +0.05(+1.61%)
Apr 16, 2025 3.030 3.180 3.020 3.100 100,108 +0.05(+1.64%)
Apr 15, 2025 3.000 3.050 2.950 3.050 98,929 +0.06(+2.01%)
Apr 14, 2025 3.090 3.210 2.990 2.990 376,501 -0.01(-0.33%)
Apr 11, 2025 2.970 3.100 2.820 3.000 145,488 +0.14(+4.90%)
Apr 10, 2025 2.990 3.020 2.830 2.860 244,909 +0.00(+0.00%)
Apr 09, 2025 2.690 3.010 2.680 2.860 205,416 +0.18(+6.72%)
Apr 08, 2025 2.890 2.900 2.650 2.680 153,579 -0.06(-2.19%)
Apr 07, 2025 2.660 2.910 2.650 2.740 271,252 -0.03(-1.08%)
Apr 04, 2025 2.900 2.900 2.620 2.770 359,665 -0.10(-3.48%)
Apr 03, 2025 2.990 3.000 2.870 2.870 103,058 -0.13(-4.33%)
Apr 02, 2025 2.950 3.000 2.950 3.000 63,456 +0.00(+0.00%)
Apr 01, 2025 2.920 3.080 2.920 3.000 66,008 +0.05(+1.69%)
Mar 31, 2025 2.890 3.030 2.890 2.950 41,685 -0.08(-2.64%)
Mar 28, 2025 2.990 3.030 2.850 3.030 274,154 +0.01(+0.33%)
Mar 27, 2025 2.930 3.050 2.900 3.020 31,820 +0.01(+0.33%)
Mar 26, 2025 3.000 3.020 2.920 3.010 148,309 -0.01(-0.33%)
Mar 25, 2025 3.100 3.100 3.010 3.020 83,116 -0.09(-2.89%)
Mar 24, 2025 3.050 3.150 3.050 3.110 185,808 -0.04(-1.27%)
Mar 21, 2025 3.050 3.150 3.020 3.150 88,462 +0.05(+1.61%)
Mar 20, 2025 3.200 3.200 3.080 3.100 47,635 -0.12(-3.73%)
Mar 19, 2025 3.180 3.230 3.120 3.220 184,965 +0.12(+3.87%)
Mar 18, 2025 3.230 3.250 3.070 3.100 128,092 -0.20(-6.06%)
Mar 17, 2025 3.180 3.330 3.080 3.300 146,000 +0.16(+5.10%)
Mar 14, 2025 2.960 3.150 2.960 3.140 66,028 +0.16(+5.37%)
Mar 13, 2025 3.230 3.230 2.850 2.980 274,081 -0.24(-7.45%)
Mar 12, 2025 3.050 3.230 2.980 3.220 230,607 +0.31(+10.65%)
Mar 11, 2025 2.740 2.920 2.735 2.910 222,904 +0.18(+6.59%)
Mar 10, 2025 2.890 2.890 2.670 2.730 183,251 -0.17(-5.86%)
Mar 07, 2025 2.800 2.970 2.800 2.900 424,525 +0.08(+2.84%)
Mar 06, 2025 2.860 2.910 2.820 2.820 69,670 -0.15(-5.05%)
Mar 05, 2025 2.970 3.000 2.800 2.970 128,538 +0.12(+4.21%)
Mar 04, 2025 2.620 2.870 2.560 2.850 507,559 +0.06(+2.15%)
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.