Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zedge Inc Cl B (NY: ZDGE )

2.740 -0.030 (-1.08%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 31, 2024 2.770 2.770 2.660 2.740 15,330 -0.03(-1.08%)
May 30, 2024 2.730 2.910 2.700 2.770 64,030 -0.01(-0.36%)
May 29, 2024 2.600 2.800 2.600 2.780 54,196 +0.15(+5.70%)
May 28, 2024 2.580 2.770 2.560 2.630 12,580 +0.02(+0.77%)
May 24, 2024 2.530 2.710 2.530 2.610 20,067 +0.06(+2.35%)
May 23, 2024 2.650 2.750 2.550 2.550 24,009 -0.19(-6.93%)
May 22, 2024 2.700 2.873 2.630 2.740 34,585 +0.01(+0.37%)
May 21, 2024 2.750 2.890 2.700 2.730 30,419 -0.04(-1.44%)
May 20, 2024 2.830 2.973 2.740 2.770 32,924 -0.01(-0.36%)
May 17, 2024 2.900 2.970 2.765 2.780 24,777 -0.13(-4.47%)
May 16, 2024 2.840 2.980 2.790 2.910 19,717 +0.07(+2.46%)
May 15, 2024 3.040 3.090 2.790 2.840 68,493 -0.16(-5.33%)
May 14, 2024 2.960 3.000 2.917 3.000 12,861 +0.04(+1.35%)
May 13, 2024 2.800 2.990 2.800 2.960 22,216 +0.16(+5.71%)
May 10, 2024 2.960 3.000 2.751 2.800 35,168 -0.14(-4.76%)
May 09, 2024 3.020 3.032 2.850 2.940 34,986 -0.03(-1.01%)
May 08, 2024 2.960 3.050 2.880 2.970 28,199 +0.07(+2.41%)
May 07, 2024 2.950 2.950 2.900 2.900 53,729 -0.01(-0.34%)
May 06, 2024 2.730 2.980 2.730 2.910 150,393 +0.29(+11.07%)
May 03, 2024 2.600 2.780 2.520 2.620 72,611 +0.21(+8.49%)
May 02, 2024 2.510 2.660 2.380 2.415 6,668 +0.02(+0.63%)
May 01, 2024 2.360 2.470 2.330 2.400 12,138 +0.00(+0.00%)
Apr 30, 2024 2.530 2.580 2.340 2.400 87,190 -0.13(-5.14%)
Apr 29, 2024 2.430 2.600 2.321 2.530 14,102 +0.14(+5.86%)
Apr 26, 2024 2.410 2.648 2.310 2.390 51,375 -0.01(-0.42%)
Apr 25, 2024 2.440 2.440 2.345 2.400 19,057 +0.03(+1.27%)
Apr 24, 2024 2.400 2.490 2.370 2.370 6,805 -0.06(-2.47%)
Apr 23, 2024 2.320 2.498 2.320 2.430 16,922 +0.12(+5.19%)
Apr 22, 2024 2.350 2.450 2.300 2.310 62,123 +0.00(+0.00%)
Apr 19, 2024 2.390 2.510 2.270 2.310 48,594 -0.10(-4.15%)
Apr 18, 2024 2.350 2.460 2.353 2.410 20,236 +0.06(+2.55%)
Apr 17, 2024 2.400 2.490 2.350 2.350 19,659 -0.04(-1.67%)
Apr 16, 2024 2.470 2.470 2.340 2.390 43,239 -0.07(-2.85%)
Apr 15, 2024 2.510 2.570 2.440 2.460 31,638 -0.04(-1.60%)
Apr 12, 2024 2.540 2.675 2.440 2.500 46,387 -0.05(-1.96%)
Apr 11, 2024 2.550 2.760 2.550 2.550 44,695 +0.07(+2.82%)
Apr 10, 2024 2.420 2.650 2.420 2.480 41,015 -0.08(-3.13%)
Apr 09, 2024 2.410 2.609 2.400 2.560 25,673 +0.11(+4.49%)
Apr 08, 2024 2.430 2.584 2.390 2.450 18,099 +0.00(+0.00%)
Apr 05, 2024 2.520 2.580 2.310 2.450 138,990 -0.14(-5.41%)
Apr 04, 2024 2.570 2.850 2.570 2.590 22,230 -0.04(-1.52%)
Apr 03, 2024 2.480 2.750 2.430 2.630 97,813 +0.13(+5.20%)
Apr 02, 2024 2.560 2.669 2.420 2.500 42,650 -0.19(-7.06%)
Apr 01, 2024 2.770 2.780 2.470 2.690 77,150 -0.08(-2.89%)
Mar 28, 2024 2.700 2.840 2.650 2.770 15,732 +0.06(+2.21%)
Mar 27, 2024 2.650 2.781 2.600 2.710 24,297 +0.00(+0.00%)
Mar 26, 2024 2.690 2.820 2.541 2.710 41,334 +0.08(+3.04%)
Mar 25, 2024 2.840 2.860 2.630 2.630 29,267 -0.22(-7.72%)
Mar 22, 2024 2.770 2.940 2.710 2.850 31,863 +0.06(+2.15%)
Mar 21, 2024 2.720 2.870 2.640 2.790 90,718 +0.10(+3.72%)
Mar 20, 2024 2.710 2.760 2.580 2.690 64,459 -0.07(-2.54%)
Mar 19, 2024 2.900 3.030 2.697 2.760 73,154 -0.24(-8.00%)
Mar 18, 2024 2.750 3.210 2.610 3.000 181,386 +0.15(+5.26%)
Mar 15, 2024 3.060 3.405 2.770 2.850 196,009 -0.66(-18.80%)
Mar 14, 2024 3.650 3.689 3.230 3.510 116,791 -0.22(-5.90%)
Mar 13, 2024 3.600 3.742 3.450 3.730 61,547 +0.12(+3.32%)
Mar 12, 2024 3.240 3.680 3.230 3.610 72,058 +0.38(+11.76%)
Mar 11, 2024 3.840 3.840 3.110 3.230 104,855 -0.64(-16.54%)
Mar 08, 2024 3.790 4.000 3.715 3.870 51,817 +0.12(+3.20%)
Mar 07, 2024 3.810 3.875 3.660 3.750 44,310 +0.00(+0.00%)
Mar 06, 2024 3.600 3.885 3.590 3.750 62,181 +0.14(+3.88%)
Mar 05, 2024 4.630 4.680 3.530 3.610 159,856 -0.98(-21.35%)
Mar 04, 2024 4.170 4.690 4.120 4.590 197,918 +0.48(+11.68%)
Mar 01, 2024 3.990 4.160 3.950 4.110 24,164 +0.13(+3.27%)
Feb 29, 2024 4.070 4.145 3.888 3.980 30,732 -0.08(-1.97%)
Feb 28, 2024 4.010 4.183 3.910 4.060 31,552 +0.02(+0.50%)
Feb 27, 2024 4.020 4.250 4.000 4.040 29,878 +0.04(+1.00%)
Feb 26, 2024 3.900 4.160 3.840 4.000 82,822 +0.10(+2.56%)
Feb 23, 2024 3.810 3.990 3.720 3.900 42,779 +0.05(+1.30%)
Feb 22, 2024 3.500 4.050 3.500 3.850 104,981 +0.31(+8.76%)
Feb 21, 2024 4.020 4.020 3.520 3.540 105,500 -0.52(-12.81%)
Feb 20, 2024 4.150 4.490 4.030 4.060 112,102 -0.22(-5.14%)
Feb 16, 2024 3.550 4.410 3.530 4.280 128,380 +0.71(+19.89%)
Feb 15, 2024 3.440 3.640 3.270 3.570 118,101 +0.14(+4.08%)
Feb 14, 2024 3.930 3.935 3.140 3.430 306,228 -0.38(-9.97%)
Feb 13, 2024 4.420 4.450 3.650 3.810 220,049 -0.69(-15.33%)
Feb 12, 2024 4.790 5.180 4.258 4.500 328,146 -0.24(-5.06%)
Feb 09, 2024 3.880 4.920 3.680 4.740 303,869 +0.94(+24.74%)
Feb 08, 2024 3.290 3.860 3.290 3.800 149,785 +0.51(+15.50%)
Feb 07, 2024 3.190 3.340 3.190 3.290 51,141 +0.10(+3.13%)
Feb 06, 2024 3.180 3.275 3.170 3.190 47,247 +0.05(+1.59%)
Feb 05, 2024 3.010 3.219 3.010 3.140 72,609 +0.11(+3.63%)
Feb 02, 2024 3.040 3.110 2.950 3.030 42,015 -0.10(-3.19%)
Feb 01, 2024 3.320 3.320 3.006 3.130 42,752 -0.13(-3.99%)
Jan 31, 2024 3.320 3.540 3.242 3.260 75,914 +0.06(+1.87%)
Jan 30, 2024 3.020 3.282 2.849 3.200 68,856 +0.19(+6.31%)
Jan 29, 2024 2.880 3.160 2.850 3.010 99,318 +0.18(+6.36%)
Jan 26, 2024 2.680 2.860 2.610 2.830 78,806 +0.25(+9.69%)
Jan 25, 2024 2.350 2.670 2.349 2.580 94,172 +0.25(+10.73%)
Jan 24, 2024 2.270 2.350 2.270 2.330 13,869 +0.06(+2.64%)
Jan 23, 2024 2.270 2.330 2.270 2.270 20,778 +0.00(+0.00%)
Jan 22, 2024 2.340 2.340 2.270 2.270 22,193 -0.07(-2.99%)
Jan 19, 2024 2.330 2.340 2.240 2.340 21,083 +0.05(+2.18%)
Jan 18, 2024 2.310 2.340 2.270 2.290 26,233 +0.00(+0.00%)
Jan 17, 2024 2.270 2.330 2.200 2.290 115,422 +0.02(+0.88%)
Jan 16, 2024 2.260 2.300 2.220 2.270 29,141 -0.03(-1.30%)
Jan 12, 2024 2.330 2.330 2.276 2.300 5,370 +0.00(+0.00%)
Jan 11, 2024 2.270 2.348 2.250 2.300 43,856 +0.08(+3.60%)
Jan 10, 2024 2.240 2.280 2.220 2.220 18,288 -0.05(-2.01%)
Jan 09, 2024 2.290 2.350 2.220 2.265 18,236 +0.01(+0.24%)
Jan 08, 2024 2.330 2.390 2.259 2.260 39,818 -0.07(-3.00%)
Jan 05, 2024 2.370 2.400 2.300 2.330 32,227 -0.06(-2.51%)
Jan 04, 2024 2.320 2.410 2.305 2.390 16,217 +0.08(+3.46%)
Jan 03, 2024 2.256 2.400 2.256 2.310 7,456 -0.03(-1.28%)
Jan 02, 2024 2.350 2.410 2.300 2.340 30,389 -0.01(-0.43%)
Dec 29, 2023 2.410 2.500 2.350 2.350 54,260 -0.07(-2.89%)
Dec 28, 2023 2.360 2.500 2.340 2.420 59,808 +0.05(+2.11%)
Dec 27, 2023 2.230 2.400 2.210 2.370 59,609 +0.16(+7.24%)
Dec 26, 2023 2.090 2.210 2.090 2.210 61,301 +0.11(+5.24%)
Dec 22, 2023 2.100 2.160 2.070 2.100 66,625 -0.05(-2.33%)
Dec 21, 2023 2.200 2.225 2.110 2.150 56,890 -0.07(-3.15%)
Dec 20, 2023 2.280 2.300 2.170 2.220 39,205 -0.05(-2.42%)
Dec 19, 2023 2.230 2.280 2.214 2.275 20,371 +0.06(+2.94%)
Dec 18, 2023 2.210 2.330 2.210 2.210 28,843 -0.02(-0.90%)
Dec 15, 2023 2.250 2.400 2.200 2.230 76,755 -0.03(-1.33%)
Dec 14, 2023 2.200 2.380 2.200 2.260 86,170 +0.07(+3.20%)
Dec 13, 2023 2.000 2.190 2.000 2.190 87,413 +0.19(+9.50%)
Dec 12, 2023 1.990 2.030 1.960 2.000 15,030 -0.02(-0.99%)
Dec 11, 2023 1.920 2.020 1.920 2.020 35,026 +0.10(+5.21%)
Dec 08, 2023 2.000 2.025 1.920 1.920 41,647 -0.08(-4.00%)
Dec 07, 2023 2.040 2.050 1.968 2.000 23,685 +0.00(+0.00%)
Dec 06, 2023 1.960 2.030 1.960 2.000 22,324 -0.02(-0.99%)
Dec 05, 2023 2.000 2.050 1.910 2.020 42,908 +0.02(+1.00%)
Dec 04, 2023 1.810 2.000 1.810 2.000 88,969 +0.20(+11.11%)
Dec 01, 2023 1.770 1.825 1.761 1.800 10,833 +0.04(+2.27%)
Nov 30, 2023 1.830 1.830 1.750 1.760 7,778 -0.04(-2.22%)
Nov 29, 2023 1.850 1.880 1.790 1.800 33,992 -0.04(-2.17%)
Nov 28, 2023 1.860 1.900 1.790 1.840 20,033 +0.01(+0.55%)
Nov 27, 2023 2.040 2.040 1.830 1.830 57,979 -0.12(-6.15%)
Nov 24, 2023 1.810 1.950 1.810 1.950 10,351 +0.15(+8.33%)
Nov 22, 2023 1.750 1.870 1.750 1.800 31,509 +0.08(+4.65%)
Nov 21, 2023 1.880 1.880 1.700 1.720 85,682 -0.17(-8.99%)
Nov 20, 2023 1.770 1.920 1.760 1.890 27,292 +0.01(+0.49%)
Nov 17, 2023 1.930 1.940 1.880 1.881 17,892 -0.03(-1.53%)
Nov 16, 2023 1.900 1.910 1.820 1.910 20,751 +0.01(+0.53%)
Nov 15, 2023 1.860 1.941 1.860 1.900 29,958 -0.01(-0.52%)
Nov 14, 2023 1.780 1.950 1.750 1.910 36,864 +0.14(+7.91%)
Nov 13, 2023 1.800 1.820 1.770 1.770 12,664 -0.07(-3.80%)
Nov 10, 2023 1.780 1.862 1.750 1.840 19,535 +0.03(+1.66%)
Nov 09, 2023 1.870 1.870 1.780 1.810 14,125 -0.03(-1.63%)
Nov 08, 2023 1.930 1.930 1.800 1.840 12,516 +0.00(+0.00%)
Nov 07, 2023 1.910 1.970 1.820 1.840 20,072 -0.01(-0.54%)
Nov 06, 2023 1.950 1.980 1.845 1.850 15,524 -0.09(-4.64%)
Nov 03, 2023 1.950 1.980 1.940 1.940 5,408 +0.02(+1.04%)
Nov 02, 2023 1.860 1.950 1.825 1.920 42,129 +0.05(+2.67%)
Nov 01, 2023 1.870 1.900 1.810 1.870 16,625 -0.05(-2.60%)
Oct 31, 2023 1.890 1.950 1.890 1.920 4,019 +0.07(+3.78%)
Oct 30, 2023 1.950 2.000 1.770 1.850 41,050 +0.05(+2.78%)
Oct 27, 2023 1.890 1.930 1.740 1.800 45,721 -0.15(-7.69%)
Oct 26, 2023 1.970 2.010 1.880 1.950 28,769 -0.08(-3.94%)
Oct 25, 2023 1.980 2.140 1.970 2.030 19,196 +0.00(+0.25%)
Oct 24, 2023 2.020 2.040 1.990 2.025 8,133 -0.00(-0.25%)
Oct 23, 2023 2.020 2.140 1.960 2.030 27,133 -0.04(-1.93%)
Oct 20, 2023 2.060 2.110 1.970 2.070 35,190 +0.01(+0.73%)
Oct 19, 2023 2.100 2.100 1.960 2.055 22,927 -0.06(-3.07%)
Oct 18, 2023 2.120 2.160 2.070 2.120 13,906 +0.02(+0.95%)
Oct 17, 2023 2.050 2.190 2.050 2.100 18,895 +0.00(+0.00%)
Oct 16, 2023 1.970 2.143 1.970 2.100 23,445 +0.09(+4.48%)
Oct 13, 2023 2.030 2.080 1.970 2.010 8,144 +0.00(+0.00%)
Oct 12, 2023 2.040 2.091 1.970 2.010 19,933 -0.05(-2.43%)
Oct 11, 2023 2.100 2.110 2.050 2.060 3,514 -0.02(-0.96%)
Oct 10, 2023 2.140 2.150 2.040 2.080 16,612 -0.04(-1.89%)
Oct 09, 2023 2.070 2.120 1.976 2.120 21,886 +0.06(+2.66%)
Oct 06, 2023 2.017 2.100 1.970 2.065 9,662 +0.09(+4.82%)
Oct 05, 2023 2.050 2.110 1.970 1.970 17,757 -0.12(-5.74%)
Oct 04, 2023 2.020 2.120 2.020 2.090 9,419 +0.01(+0.48%)
Oct 03, 2023 2.090 2.120 2.000 2.080 8,853 -0.07(-3.26%)
Oct 02, 2023 2.200 2.200 2.010 2.150 12,033 -0.04(-1.83%)
Sep 29, 2023 2.140 2.220 2.070 2.190 35,896 +0.10(+4.78%)
Sep 28, 2023 2.100 2.140 2.087 2.090 6,077 -0.05(-2.34%)
Sep 27, 2023 2.000 2.180 1.943 2.140 53,071 +0.11(+5.42%)
Sep 26, 2023 1.920 2.049 1.920 2.030 37,169 +0.11(+5.73%)
Sep 25, 2023 1.910 1.960 1.929 1.920 4,085 +0.01(+0.52%)
Sep 22, 2023 2.040 2.040 1.910 1.910 27,613 -0.07(-3.54%)
Sep 21, 2023 2.061 2.061 1.980 1.980 13,555 -0.03(-1.49%)
Sep 20, 2023 2.060 2.150 2.010 2.010 30,930 -0.05(-2.43%)
Sep 19, 2023 2.230 2.230 2.056 2.060 20,689 -0.02(-0.96%)
Sep 18, 2023 2.200 2.290 2.080 2.080 32,333 -0.08(-3.70%)
Sep 15, 2023 2.260 2.280 2.160 2.160 23,239 -0.14(-6.09%)
Sep 14, 2023 2.270 2.300 2.200 2.300 15,298 +0.09(+4.07%)
Sep 13, 2023 2.220 2.290 2.210 2.210 72,650 +0.05(+2.31%)
Sep 12, 2023 2.010 2.210 2.010 2.160 65,340 +0.18(+9.09%)
Sep 11, 2023 2.050 2.050 1.980 1.980 17,484 -0.05(-2.46%)
Sep 08, 2023 2.010 2.050 1.990 2.030 11,754 +0.02(+1.00%)
Sep 07, 2023 2.090 2.090 2.010 2.010 7,864 -0.06(-2.66%)
Sep 06, 2023 2.140 2.140 2.050 2.065 11,605 -0.10(-4.40%)
Sep 05, 2023 2.110 2.160 2.068 2.160 16,919 -0.01(-0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.