22:13:57 EDT Fri 20 Apr 2018
Enter Symbol
or Name
USA
CA



Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2018-04-20ZTGT71.1371.6470.1270.32-0.664,110,01430,15770.1173.98
2018-04-19ZTGT72.3172.3170.1870.98-1.555,816,52840,53865.1573.98
2018-04-18ZTGT72.7373.4672.4272.530.083,211,12023,20172.5372.70
2018-04-17ZTGT72.8172.9472.3972.450.453,066,52825,68770.6673.25
2018-04-16ZTGT71.9472.4371.4772.000.484,837,56232,63572.0172.14
2018-04-13ZTGT72.7872.78571.1471.52-0.913,824,42430,05167.1573.98
2018-04-12ZTGT73.1373.5972.10572.43-0.393,020,22124,17072.2872.48
2018-04-11ZTGT72.4873.50572.1472.820.033,545,66028,73069.6272.97
2018-04-10ZTGT72.8673.0171.8372.791.314,654,57436,29467.1573.98
2018-04-09ZTGT72.4572.7271.4171.48-0.813,093,33726,36967.1571.96
2018-04-06ZTGT71.7773.4271.51572.29-0.156,360,11853,47172.1572.49
2018-04-05ZTGT71.9672.5870.7472.440.584,525,12833,52071.0072.44
2018-04-04ZTGT68.8871.9368.8571.862.335,200,24040,27371.8672.00
2018-04-03ZTGT69.3969.939969.0169.530.553,484,18430,80867.0172.83
2018-04-02ZTGT69.0369.3867.4468.98-0.455,903,03047,50068.7169.30
2018-03-30ZTGT69.2369.8768.86569.430.257,594,251068.2669.70
2018-03-29ZTGT69.2369.8768.86569.430.257,594,25151,97468.2669.70
2018-03-28ZTGT68.7471.7768.7469.180.678,052,36860,50769.2472.49
2018-03-27ZTGT70.7970.9068.2368.51-1.776,896,47843,52166.1472.40
2018-03-26ZTGT68.6770.6368.6570.282.404,893,93237,94570.2970.91
2018-03-23ZTGT69.7270.2167.7767.88-1.015,260,99541,80467.6067.87
2018-03-22ZTGT69.8570.4868.8168.89-1.256,613,97743,33666.0069.55
2018-03-21ZTGT71.1871.5070.1470.14-1.423,792,59832,68670.2170.78
2018-03-20ZTGT70.6071.7770.5171.561.225,015,04332,27371.5671.86
2018-03-19ZTGT70.9271.3270.1170.34-0.653,214,85529,31070.3271.35
2018-03-16ZTGT70.5571.4370.4170.990.367,296,97932,27068.6971.32
2018-03-15ZTGT71.2871.5070.2870.63-0.026,528,59936,84070.6371.25
2018-03-14ZTGT71.4471.7270.3870.65-0.524,683,65134,10070.3572.49
2018-03-13ZTGT71.0072.1070.8871.170.504,485,81036,70871.2071.50
2018-03-12ZTGT70.0570.9969.8170.670.183,665,14136,11470.5370.67
2018-03-09ZTGT70.3870.8269.3370.490.746,813,02950,69068.6970.70
2018-03-08ZTGT71.4371.5869.1569.75-1.688,753,85959,60269.4570.20
2018-03-07ZTGT71.0672.1470.5871.43-0.367,684,56657,47171.2071.42
2018-03-06ZTGT74.2574.6469.9471.79-3.3520,019,672128,26370.5570.70
2018-03-05ZTGT74.7775.7573.947575.14-0.017,654,76653,89375.3075.50
2018-03-02ZTGT73.6375.4873.3075.151.024,956,23641,03475.1575.25
2018-03-01ZTGT75.5175.5573.0074.13-1.287,084,40659,67574.0277.00
2018-02-28ZTGT76.0676.6875.4175.41-0.165,520,48239,41775.4276.50
2018-02-27ZTGT77.7478.4375.2775.57-1.336,234,34951,53475.6375.98
2018-02-26ZTGT76.2576.9975.1876.901.495,779,33839,71476.9576.99
2018-02-23ZTGT75.5276.3074.2975.410.385,475,57037,57675.4176.65
2018-02-22ZTGT73.4975.9673.4775.032.076,987,05751,55075.0475.44
2018-02-21ZTGT73.2274.6872.9272.960.108,645,23543,21972.4072.89
2018-02-20ZTGT72.8473.8471.6872.86-2.227,085,99448,84772.8673.29
2018-02-19ZTGT76.1476.8175.3175.70-0.344,278,959075.7677.20
2018-02-16ZTGT76.1476.8175.3175.70-0.344,278,95927,08375.7677.20
2018-02-15ZTGT75.7276.2175.1276.040.693,428,64030,70476.0576.26
2018-02-14ZTGT74.2976.6274.0675.351.477,388,72656,00675.2180.04
2018-02-13ZTGT71.8673.9571.67573.882.004,417,54134,07773.8078.00
2018-02-12ZTGT73.1373.2371.5371.88-0.574,624,50633,89871.7072.09
2018-02-09ZTGT71.8172.9768.9172.451.347,733,21562,30972.5374.10
2018-02-08ZTGT73.5173.8971.0771.11-2.145,705,45541,43471.4079.50
2018-02-07ZTGT72.5374.14572.3473.250.546,521,87244,92961.6976.25
2018-02-06ZTGT69.5473.0668.3972.711.948,051,55463,45572.5173.25
2018-02-05ZTGT72.4574.1770.5170.77-2.186,518,19751,84469.9970.48
2018-02-02ZTGT74.2874.4972.7272.95-2.026,807,82448,48072.1074.75
2018-02-01ZTGT74.6375.6574.1574.97-0.254,649,13034,15475.0275.35
2018-01-31ZTGT75.3975.7574.59575.220.128,706,32339,36975.2375.99
2018-01-30ZTGT76.3976.7074.8275.10-1.705,626,26144,84074.9184.48
2018-01-29ZTGT76.6777.1476.3876.80-0.153,489,41127,15976.5176.97
2018-01-26ZTGT76.6277.0275.81576.950.654,981,24233,04674.5077.99
2018-01-25ZTGT77.5577.5675.7676.30-0.596,347,65151,09975.5076.40
2018-01-24ZTGT78.2978.2976.3776.89-1.239,765,06447,67069.9977.89
2018-01-23ZTGT78.5878.7077.8478.12-0.465,372,67837,34478.0078.39
2018-01-22ZTGT78.1178.6477.5778.580.485,621,59833,14378.5178.80