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

Zedge, Inc. Class B Common Stock (NY:ZDGE)

3.455 +0.035 (+1.02%)
Streaming Delayed Price Updated: 9:50 AM EST, Feb 10, 2026 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 (%)
Feb 09, 2026 3.130 3.490 3.110 3.420 138,106 +0.33(+10.68%)
Feb 06, 2026 2.960 3.157 2.960 3.090 16,400 +0.14(+4.75%)
Feb 05, 2026 2.950 3.115 2.920 2.950 57,668 -0.03(-1.01%)
Feb 04, 2026 3.100 3.260 2.870 2.980 71,313 -0.08(-2.61%)
Feb 03, 2026 3.450 3.450 3.010 3.060 85,496 -0.41(-11.82%)
Feb 02, 2026 3.100 3.470 3.100 3.470 152,714 +0.36(+11.58%)
Jan 30, 2026 3.160 3.250 3.070 3.110 78,169 -0.06(-2.02%)
Jan 29, 2026 3.164 3.184 3.075 3.174 33,189 +0.02(+0.63%)
Jan 28, 2026 3.194 3.207 3.117 3.154 45,189 -0.08(-2.46%)
Jan 27, 2026 3.323 3.343 3.174 3.234 41,342 -0.10(-2.99%)
Jan 26, 2026 3.413 3.482 3.303 3.333 69,426 -0.06(-1.76%)
Jan 23, 2026 3.443 3.491 3.373 3.393 38,448 -0.10(-2.85%)
Jan 22, 2026 3.408 3.507 3.383 3.492 40,796 +0.11(+3.24%)
Jan 21, 2026 3.234 3.473 3.234 3.383 90,057 +0.17(+5.26%)
Jan 20, 2026 3.502 3.532 3.204 3.214 168,408 -0.40(-11.02%)
Jan 16, 2026 3.781 3.781 3.552 3.612 74,785 -0.19(-4.97%)
Jan 15, 2026 3.831 3.890 3.761 3.801 99,046 -0.03(-0.78%)
Jan 14, 2026 3.671 3.890 3.662 3.831 128,594 +0.14(+3.77%)
Jan 13, 2026 3.821 3.821 3.612 3.691 65,306 -0.13(-3.39%)
Jan 12, 2026 3.681 3.870 3.602 3.821 124,307 +0.14(+3.78%)
Jan 09, 2026 3.642 3.741 3.592 3.681 69,993 +0.02(+0.54%)
Jan 08, 2026 3.612 3.731 3.582 3.662 38,611 -0.03(-0.81%)
Jan 07, 2026 3.701 3.751 3.582 3.691 28,465 -0.04(-1.07%)
Jan 06, 2026 3.751 3.801 3.661 3.731 100,696 -0.06(-1.57%)
Jan 05, 2026 3.343 3.870 3.254 3.791 228,052 +0.44(+13.06%)
Jan 02, 2026 3.184 3.424 3.154 3.353 90,506 +0.09(+2.74%)
Dec 31, 2025 3.154 3.264 3.134 3.264 77,684 +0.14(+4.46%)
Dec 30, 2025 3.234 3.343 3.084 3.124 133,891 -0.21(-6.27%)
Dec 29, 2025 3.512 3.622 3.224 3.333 203,613 -0.19(-5.37%)
Dec 26, 2025 3.502 3.602 3.393 3.522 71,001 -0.04(-1.12%)
Dec 24, 2025 3.731 3.731 3.482 3.562 82,996 -0.17(-4.53%)
Dec 23, 2025 3.632 3.811 3.542 3.731 236,439 +0.09(+2.46%)
Dec 22, 2025 3.293 3.696 3.273 3.642 556,245 +0.38(+11.59%)
Dec 19, 2025 3.055 3.343 3.005 3.264 322,642 +0.24(+7.89%)
Dec 18, 2025 2.985 3.214 2.925 3.025 252,537 +0.07(+2.36%)
Dec 17, 2025 2.766 3.092 2.766 2.955 399,455 +0.14(+4.95%)
Dec 16, 2025 2.766 2.866 2.706 2.816 373,910 -0.05(-1.74%)
Dec 15, 2025 3.005 3.184 2.796 2.866 1,430,815 +0.10(+3.60%)
Dec 12, 2025 3.005 4.676 2.547 2.766 51,420,984 +0.35(+14.40%)
Dec 11, 2025 2.647 2.677 2.333 2.418 58,503 -0.15(-5.81%)
Dec 10, 2025 2.507 2.659 2.497 2.567 35,853 +0.08(+3.20%)
Dec 09, 2025 2.597 2.637 2.487 2.487 17,531 -0.12(-4.58%)
Dec 08, 2025 2.507 2.677 2.498 2.607 110,406 +0.12(+4.80%)
Dec 05, 2025 2.338 2.537 2.288 2.487 37,879 +0.15(+6.38%)
Dec 04, 2025 2.338 2.378 2.288 2.338 55,416 +0.00(+0.00%)
Dec 03, 2025 2.239 2.338 2.239 2.338 20,178 +0.08(+3.52%)
Dec 02, 2025 2.318 2.433 2.214 2.259 27,220 -0.02(-0.87%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
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.