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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

3.140 -0.120 (-3.68%)
Official Closing Price Updated: 8:00 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 3.290 3.350 3.110 3.140 30,487 -0.12(-3.68%)
Oct 09, 2025 3.230 3.381 3.220 3.260 97,424 +0.07(+2.19%)
Oct 08, 2025 3.210 3.290 3.120 3.190 72,348 -0.02(-0.62%)
Oct 07, 2025 3.220 3.260 3.050 3.210 81,670 +0.00(+0.00%)
Oct 06, 2025 3.050 3.458 3.040 3.210 119,418 +0.19(+6.29%)
Oct 03, 2025 2.970 3.050 2.920 3.020 60,304 +0.07(+2.37%)
Oct 02, 2025 2.920 3.030 2.920 2.950 19,209 +0.02(+0.68%)
Oct 01, 2025 2.950 3.000 2.900 2.930 24,777 +0.02(+0.69%)
Sep 30, 2025 2.970 3.015 2.900 2.910 20,106 -0.04(-1.36%)
Sep 29, 2025 3.010 3.055 2.950 2.950 22,105 -0.04(-1.34%)
Sep 26, 2025 3.060 3.090 2.990 2.990 11,394 -0.04(-1.32%)
Sep 25, 2025 3.040 3.150 3.022 3.030 22,090 -0.06(-1.94%)
Sep 24, 2025 3.090 3.120 3.040 3.090 32,464 +0.05(+1.64%)
Sep 23, 2025 3.120 3.180 3.010 3.040 16,495 -0.09(-2.88%)
Sep 22, 2025 2.990 3.190 2.990 3.130 57,145 +0.14(+4.68%)
Sep 19, 2025 3.020 3.150 2.930 2.990 88,333 -0.22(-6.85%)
Sep 18, 2025 3.240 3.290 3.200 3.210 32,350 -0.01(-0.31%)
Sep 17, 2025 3.220 3.330 3.220 3.220 25,305 +0.01(+0.31%)
Sep 16, 2025 3.270 3.380 3.200 3.210 26,105 -0.05(-1.53%)
Sep 15, 2025 3.090 3.435 3.085 3.260 72,842 +0.19(+6.19%)
Sep 12, 2025 3.080 3.100 3.010 3.070 28,522 +0.01(+0.33%)
Sep 11, 2025 2.990 3.120 2.910 3.060 29,931 +0.12(+4.08%)
Sep 10, 2025 3.080 3.160 2.940 2.940 29,998 -0.09(-2.97%)
Sep 09, 2025 3.000 3.190 3.000 3.030 55,615 +0.10(+3.41%)
Sep 08, 2025 3.040 3.250 2.870 2.930 95,704 -0.11(-3.62%)
Sep 05, 2025 3.050 3.130 3.030 3.040 35,132 +0.06(+2.01%)
Sep 04, 2025 3.080 3.082 2.950 2.980 25,360 -0.08(-2.61%)
Sep 03, 2025 3.050 3.140 3.050 3.060 27,257 +0.03(+0.99%)
Sep 02, 2025 3.040 3.084 3.020 3.030 33,996 -0.01(-0.33%)
Aug 29, 2025 3.100 3.185 3.040 3.040 60,985 -0.06(-1.94%)
Aug 28, 2025 3.010 3.140 3.000 3.100 66,650 +0.04(+1.31%)
Aug 27, 2025 3.010 3.171 3.010 3.060 46,046 +0.04(+1.32%)
Aug 26, 2025 3.070 3.110 3.010 3.020 36,818 -0.03(-0.98%)
Aug 25, 2025 3.120 3.150 3.050 3.050 26,884 -0.14(-4.39%)
Aug 22, 2025 3.150 3.240 3.030 3.190 21,688 +0.16(+5.28%)
Aug 21, 2025 3.030 3.130 2.950 3.030 28,328 +0.00(+0.00%)
Aug 20, 2025 3.150 3.210 3.000 3.030 30,358 -0.10(-3.19%)
Aug 19, 2025 3.120 3.300 3.113 3.130 30,540 +0.12(+3.99%)
Aug 18, 2025 3.370 3.420 3.010 3.010 62,832 -0.36(-10.68%)
Aug 15, 2025 3.430 3.500 3.320 3.370 36,057 -0.06(-1.75%)
Aug 14, 2025 3.400 3.500 3.370 3.430 11,550 +0.05(+1.48%)
Aug 13, 2025 3.530 3.550 3.380 3.380 27,375 -0.15(-4.25%)
Aug 12, 2025 3.500 3.650 3.470 3.530 22,553 +0.08(+2.32%)
Aug 11, 2025 3.330 3.540 3.330 3.450 35,143 +0.12(+3.60%)
Aug 08, 2025 3.450 3.570 3.310 3.330 60,300 -0.12(-3.48%)
Aug 07, 2025 3.480 3.540 3.410 3.450 37,535 -0.02(-0.58%)
Aug 06, 2025 3.760 3.941 3.458 3.470 65,587 -0.31(-8.20%)
Aug 05, 2025 3.700 3.919 3.700 3.780 26,898 +0.13(+3.56%)
Aug 04, 2025 3.730 3.840 3.650 3.650 68,431 -0.20(-5.19%)
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 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.