Home Page
20:48:45 EDT Sun 19 Apr 2015
Enter Symbol
or Name
USA
CA



Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2015-04-17ZTGT81.4081.4979.9180.02-1.906,089,83333,76380.0580.20
2015-04-16ZTGT81.8082.2981.5381.92-0.044,219,71024,71381.5382.00
2015-04-15ZTGT83.369783.8281.8881.96-1.103,841,67423,81181.9582.03
2015-04-14ZTGT82.9383.3982.292883.060.102,861,10717,53082.3683.58
2015-04-13ZTGT83.4683.9882.9182.96-0.612,429,69014,57382.9383.43
2015-04-10ZTGT83.3383.7482.9683.570.282,811,64716,48283.1883.90
2015-04-09ZTGT83.1683.6182.6883.290.153,369,88418,36882.8183.34
2015-04-08ZTGT82.7483.6282.7383.140.533,272,18316,92983.0183.42
2015-04-07ZTGT83.2483.6882.5482.61-0.733,021,32117,28281.2382.85
2015-04-06ZTGT82.9383.6282.4183.340.673,826,01122,52383.2183.39
2015-04-02ZTGT81.6282.8381.6082.670.583,002,02116,30282.5082.79
2015-04-01ZTGT81.5582.2381.2682.090.024,961,66223,67381.3282.26
2015-03-31ZTGT82.2282.80582.0082.07-0.075,368,02127,03482.0082.20
2015-03-30ZTGT81.9882.7581.9182.140.583,854,68619,19882.0082.99
2015-03-27ZTGT80.4181.8680.3381.561.123,753,10017,97581.5681.80
2015-03-26ZTGT81.3481.3680.3280.44-1.184,795,01922,38380.4482.99
2015-03-25ZTGT82.0882.1081.3581.62-0.385,617,08629,45781.6482.52
2015-03-24ZTGT81.0382.1980.9182.000.775,685,96126,25382.0082.23
2015-03-23ZTGT81.3782.2481.2081.23-0.083,372,53620,21781.0181.23
2015-03-20ZTGT80.6981.8480.6081.310.715,534,89822,05181.1281.45
2015-03-19ZTGT80.5980.80580.3780.60-0.463,991,73520,54980.5180.85
2015-03-18ZTGT80.9381.3879.91581.060.034,906,62326,68081.0581.24
2015-03-17ZTGT80.2781.3580.2081.030.545,042,36729,40881.0681.30
2015-03-16ZTGT79.7080.8179.61580.491.314,452,08224,97780.0380.40
2015-03-13ZTGT79.2579.7078.6479.18-0.125,401,47219,59678.9379.17
2015-03-12ZTGT78.1179.45578.0079.301.524,190,94423,99779.0580.00
2015-03-11ZTGT78.4578.4677.2277.780.113,829,94519,69877.7377.99
2015-03-10ZTGT78.2278.349977.4277.67-0.904,806,97022,04277.2077.95
2015-03-09ZTGT77.1778.6676.9578.571.364,418,04026,10178.3978.54
2015-03-06ZTGT77.8177.8276.8577.21-0.993,927,94020,84876.9577.60
2015-03-05ZTGT77.8778.2477.7978.200.486,622,30636,82478.0778.29
2015-03-04ZTGT78.0079.0077.5977.72-0.288,019,47940,68177.5177.84
2015-03-03ZTGT77.2878.1475.0878.000.3212,906,89775,05678.0578.19
2015-03-02ZTGT76.8778.1676.7377.680.856,116,34337,34777.5777.59
2015-02-27ZTGT76.9077.3076.7176.83-0.074,740,95322,82176.8076.98
2015-02-26ZTGT77.1477.4076.2776.90-0.255,283,01832,90276.5276.70
2015-02-25ZTGT78.1078.4075.9777.150.209,410,33654,83777.0077.19
2015-02-24ZTGT76.8877.0176.0776.950.264,809,99729,35677.0077.38
2015-02-23ZTGT76.8577.2576.2976.69-0.184,264,42421,71976.6176.78
2015-02-20ZTGT76.5576.8776.0076.870.194,477,63621,90776.7776.90
2015-02-19ZTGT77.2477.2676.2776.68-0.675,613,12437,53576.7376.75
2015-02-18ZTGT76.7577.3976.4377.350.714,545,21724,39777.3777.60
2015-02-17ZTGT75.8076.8074.9476.640.524,037,20322,00976.5176.83
2015-02-13ZTGT76.7076.7075.6976.12-0.232,381,09514,81176.0176.40
2015-02-12ZTGT76.4076.9475.8576.870.453,751,00320,91576.7576.87
2015-02-11ZTGT76.5076.699575.8976.42-0.232,761,39413,89276.4377.09
2015-02-10ZTGT75.6276.7075.5776.651.262,810,54117,64175.5177.00
2015-02-09ZTGT76.0276.5875.1175.39-0.973,112,68819,99275.0077.50
2015-02-06ZTGT75.9976.7075.5676.360.414,101,44523,35375.2289.00
2015-02-05ZTGT76.0276.3975.8275.950.343,111,59518,92875.8076.55
2015-02-04ZTGT75.6276.6675.46275.61-0.265,670,17630,02675.3575.40
2015-02-03ZTGT74.7475.8974.1375.871.624,920,09926,96075.5576.20
2015-02-02ZTGT73.1374.3971.9074.250.644,926,99026,47573.0374.65
2015-01-30ZTGT74.7775.1373.5573.61-1.887,176,96728,27173.5873.78
2015-01-29ZTGT74.2675.4973.8375.491.234,545,65721,54873.8275.99
2015-01-28ZTGT75.4376.0474.1374.26-0.504,175,09721,22374.1974.26
2015-01-27ZTGT74.9075.3474.3974.76-0.493,228,16119,22174.9276.99
2015-01-26ZTGT75.3275.4874.7875.25-0.043,584,79222,53475.2575.45
2015-01-23ZTGT75.6275.9374.6575.29-0.483,959,34224,76374.0175.49
2015-01-22ZTGT74.4775.9473.6375.771.824,662,81226,70675.6075.70
2015-01-21ZTGT73.2574.3273.0873.950.285,034,39728,64672.8874.05
2015-01-20ZTGT74.73575.1472.8973.67-1.279,168,80452,90873.5273.66