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

Zedcor Inc (TSV:ZDC)

5.660 +0.320 (+5.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 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 (%)
Apr 10, 2026 5.470 5.730 5.400 5.660 183,141 +0.32(+5.99%)
Apr 09, 2026 5.260 5.535 5.140 5.340 182,989 +0.13(+2.50%)
Apr 08, 2026 5.250 5.470 5.210 5.210 316,556 +0.14(+2.76%)
Apr 07, 2026 5.120 5.170 4.840 5.070 332,567 -0.05(-0.98%)
Apr 06, 2026 4.900 5.230 4.870 5.120 184,110 +0.21(+4.28%)
Apr 02, 2026 4.910 0 +0.10(+2.08%)
Apr 01, 2026 4.960 5.030 4.810 4.810 166,677 -0.06(-1.23%)
Mar 31, 2026 4.460 4.930 4.460 4.870 227,951 +0.36(+7.98%)
Mar 30, 2026 4.540 4.650 4.370 4.510 575,985 -0.13(-2.80%)
Mar 27, 2026 4.990 5.050 4.590 4.640 338,576 -0.43(-8.48%)
Mar 26, 2026 5.210 5.210 5.030 5.070 135,314 -0.13(-2.50%)
Mar 25, 2026 5.150 5.230 5.110 5.200 40,505 +0.02(+0.29%)
Mar 24, 2026 5.060 5.230 5.050 5.185 74,997 +0.08(+1.67%)
Mar 23, 2026 5.080 5.170 4.990 5.100 188,216 -0.05(-0.97%)
Mar 20, 2026 5.290 5.330 4.980 5.150 337,469 -0.16(-3.01%)
Mar 19, 2026 5.400 5.480 5.310 5.310 104,733 -0.25(-4.41%)
Mar 18, 2026 5.550 5.600 5.480 5.555 95,868 -0.06(-0.98%)
Mar 17, 2026 5.590 5.750 5.550 5.610 269,621 +0.15(+2.75%)
Mar 16, 2026 5.350 5.600 5.350 5.460 161,587 +0.16(+3.02%)
Mar 13, 2026 5.450 5.540 5.270 5.300 136,782 -0.15(-2.75%)
Mar 12, 2026 5.500 5.500 5.300 5.450 135,802 -0.02(-0.37%)
Mar 11, 2026 5.450 5.550 5.420 5.470 70,387 +0.02(+0.37%)
Mar 10, 2026 5.260 5.580 5.210 5.450 193,456 +0.19(+3.61%)
Mar 09, 2026 5.260 5.500 5.150 5.260 284,453 -0.19(-3.49%)
Mar 06, 2026 5.560 5.560 5.380 5.450 145,823 -0.11(-1.98%)
Mar 05, 2026 5.650 5.740 5.440 5.560 136,415 -0.18(-3.14%)
Mar 04, 2026 5.580 5.740 5.570 5.740 87,376 +0.14(+2.50%)
Mar 03, 2026 5.810 5.810 5.520 5.600 126,966 -0.22(-3.78%)
Mar 02, 2026 5.520 5.850 5.460 5.820 382,455 +0.28(+5.05%)
Feb 27, 2026 5.760 5.800 5.520 5.540 234,267 -0.24(-4.15%)
Feb 26, 2026 5.590 5.850 5.560 5.780 102,295 +0.18(+3.21%)
Feb 25, 2026 5.750 5.850 5.560 5.600 158,678 -0.22(-3.78%)
Feb 24, 2026 6.040 6.040 5.740 5.820 74,611 -0.06(-1.02%)
Feb 23, 2026 6.140 6.140 5.700 5.880 199,383 -0.14(-2.33%)
Feb 20, 2026 6.130 6.200 6.020 6.020 38,095 -0.20(-3.22%)
Feb 19, 2026 6.060 6.230 5.990 6.220 379,822 +0.16(+2.64%)
Feb 18, 2026 6.040 6.100 5.930 6.060 200,073 +0.07(+1.17%)
Feb 17, 2026 5.990 6.060 5.890 5.990 70,847 +0.07(+1.18%)
Feb 13, 2026 5.920 0 +0.00(+0.00%)
Feb 12, 2026 6.150 6.150 5.860 5.920 153,912 -0.23(-3.74%)
Feb 11, 2026 6.240 6.330 5.950 6.150 756,774 -0.07(-1.13%)
Feb 10, 2026 6.250 6.410 6.075 6.220 291,846 -0.03(-0.48%)
Feb 09, 2026 6.200 6.350 6.050 6.250 189,978 +0.09(+1.46%)
Feb 06, 2026 6.140 6.180 6.050 6.160 148,212 +0.13(+2.16%)
Feb 05, 2026 5.930 6.140 5.860 6.030 114,076 -0.05(-0.82%)
Feb 04, 2026 6.020 6.090 5.830 6.080 181,103 +0.11(+1.84%)
Feb 03, 2026 6.100 6.100 5.920 5.970 120,838 -0.11(-1.81%)
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.