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)

6.150 -0.070 (-1.13%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 11, 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 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%)
Feb 02, 2026 5.950 6.150 5.840 6.080 142,838 +0.14(+2.36%)
Jan 30, 2026 5.860 6.010 5.800 5.940 97,550 +0.09(+1.54%)
Jan 29, 2026 6.190 6.190 5.730 5.850 243,193 -0.28(-4.57%)
Jan 28, 2026 6.290 6.290 6.080 6.130 157,159 -0.05(-0.81%)
Jan 27, 2026 6.170 6.390 6.050 6.180 1,386,930 +0.06(+0.98%)
Jan 26, 2026 6.130 6.210 5.980 6.120 110,900 +0.07(+1.16%)
Jan 23, 2026 6.000 6.160 5.810 6.050 264,021 +0.15(+2.54%)
Jan 22, 2026 6.160 6.160 5.870 5.900 231,309 -0.04(-0.67%)
Jan 21, 2026 5.970 6.060 5.740 5.940 292,596 +0.16(+2.77%)
Jan 20, 2026 5.970 5.970 5.700 5.780 189,279 -0.17(-2.86%)
Jan 19, 2026 6.150 6.150 5.910 5.950 292,124 -0.13(-2.14%)
Jan 16, 2026 6.250 6.250 5.900 6.080 666,312 -0.02(-0.33%)
Jan 15, 2026 5.600 6.170 5.580 6.100 836,688 +0.69(+12.75%)
Jan 14, 2026 5.660 5.660 5.300 5.410 511,652 -0.16(-2.87%)
Jan 13, 2026 5.750 5.880 5.550 5.570 295,607 -0.11(-1.94%)
Jan 12, 2026 5.460 5.870 5.420 5.680 265,967 +0.22(+4.03%)
Jan 09, 2026 5.510 5.650 5.310 5.460 669,783 +0.10(+1.87%)
Jan 08, 2026 5.050 5.390 4.860 5.360 2,010,794 +0.58(+12.13%)
Jan 07, 2026 5.800 5.810 4.390 4.780 4,273,584 -0.93(-16.29%)
Jan 06, 2026 6.250 6.260 5.550 5.710 1,201,065 -0.61(-9.65%)
Jan 05, 2026 6.350 6.400 6.240 6.320 69,324 -0.01(-0.16%)
Jan 02, 2026 6.410 6.420 6.170 6.330 66,329 +0.03(+0.48%)
Dec 31, 2025 6.300 0 +0.44(+7.51%)
Dec 30, 2025 5.960 6.140 5.840 5.860 97,008 -0.09(-1.51%)
Dec 29, 2025 5.670 5.950 5.670 5.950 243,190 +0.28(+4.94%)
Dec 24, 2025 5.670 0 -0.11(-1.90%)
Dec 23, 2025 5.790 5.830 5.720 5.780 201,375 +0.00(+0.00%)
Dec 22, 2025 5.840 6.030 5.770 5.780 235,168 -0.05(-0.86%)
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%)
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.