Home Page
13:11:53 EDT Sat 01 Oct 2016
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
2016-09-30ZTGT67.9068.9067.7768.680.964,900,50727,60968.5069.12
2016-09-29ZTGT67.8568.2767.6767.72-0.102,887,30816,20867.7168.00
2016-09-28ZTGT68.24568.3667.7367.82-0.473,376,03620,49167.6270.20
2016-09-27ZTGT68.0468.5067.7368.291.075,778,36931,55367.8070.00
2016-09-26ZTGT68.4568.4567.1267.22-1.556,902,75541,52867.1167.74
2016-09-23ZTGT68.3768.9868.3068.770.213,541,85922,83968.1168.99
2016-09-22ZTGT69.6670.0668.0468.56-0.917,619,22047,20068.1168.78
2016-09-21ZTGT69.1569.6468.7269.470.854,310,96125,50469.2570.47
2016-09-20ZTGT69.2269.2968.47568.62-0.272,988,17320,05368.5069.49
2016-09-19ZTGT69.3869.7768.8768.89-0.344,504,55321,52268.3869.18
2016-09-16ZTGT68.9369.3368.75569.230.027,138,03330,08169.0870.19
2016-09-15ZTGT68.0569.31567.9269.211.015,374,77233,34869.0169.20
2016-09-14ZTGT69.0069.4668.0968.20-0.746,637,97826,96868.0168.74
2016-09-13ZTGT69.0069.4568.8268.94-0.369,374,92342,53968.9669.59
2016-09-12ZTGT68.4569.5268.2169.300.308,167,85740,77867.5069.50
2016-09-09ZTGT69.0069.4268.7569.00-0.466,177,79333,95768.8868.98
2016-09-08ZTGT70.2270.3069.4269.46-0.849,141,19044,71169.4469.46
2016-09-07ZTGT69.9170.4269.8170.300.205,131,51632,40269.6570.30
2016-09-06ZTGT70.8870.9669.5770.10-0.718,235,23344,32768.6070.39
2016-09-05ZTGT70.8170.7071.50
2016-09-02ZTGT70.9571.4370.4670.810.237,857,04846,41470.7071.50
2016-09-01ZTGT70.3670.7070.1070.580.395,199,93928,12670.5070.58
2016-08-31ZTGT70.1370.8569.9370.19-0.205,025,08830,19169.6571.00
2016-08-30ZTGT71.0571.1470.11570.39-0.664,031,76726,03569.9270.45
2016-08-29ZTGT70.4871.1470.300171.050.703,992,23025,17071.0071.32
2016-08-26ZTGT70.7871.5070.0870.35-0.465,023,07228,60770.0472.00
2016-08-25ZTGT71.5172.1070.5970.81-0.925,067,95036,45470.8670.99
2016-08-24ZTGT71.2371.9471.1971.730.685,780,45330,95870.0871.93
2016-08-23ZTGT70.5971.5070.5971.050.665,622,69630,30371.0871.24
2016-08-22ZTGT70.3070.5869.8270.390.274,548,88528,51570.5070.69
2016-08-19ZTGT70.1370.7269.9970.12-0.185,930,76934,35870.1170.39
2016-08-18ZTGT70.4670.7169.2470.30-0.3311,650,90467,61870.0170.50
2016-08-17ZTGT70.4871.6569.9070.63-4.8519,611,514105,07870.5470.61
2016-08-16ZTGT75.4076.07575.1275.48-0.056,924,19943,70375.1075.45
2016-08-15ZTGT75.5776.2375.2775.53-0.285,373,37635,18775.4075.53
2016-08-12ZTGT74.3675.9674.2675.811.806,670,91542,78275.8175.87
2016-08-11ZTGT75.0675.1873.5374.010.966,311,36239,69674.3574.49
2016-08-10ZTGT73.0073.3872.66573.050.444,037,41426,00572.6473.60
2016-08-09ZTGT73.4673.6271.7472.61-2.397,492,56345,56372.5072.61
2016-08-08ZTGT74.9875.5274.5575.000.063,022,16418,61273.0075.00
2016-08-05ZTGT74.4975.1174.3474.940.803,056,57020,98274.8475.10
2016-08-04ZTGT74.022574.470173.780174.140.043,095,30622,63973.3074.19
2016-08-03ZTGT73.2174.1172.1674.100.215,490,13433,96873.4576.00
2016-08-02ZTGT75.9676.4473.692773.89-1.625,072,15731,20273.4474.49
2016-08-01ZTGT74.8175.5674.6775.510.183,818,16119,47075.4675.79
2016-07-29ZTGT74.8575.38574.53575.330.544,969,01723,46975.3375.38
2016-07-28ZTGT75.0875.2374.0574.79-0.464,165,93329,65974.7875.20
2016-07-27ZTGT76.3776.3875.0475.25-0.973,161,76821,97275.2075.30
2016-07-26ZTGT76.3877.3876.0376.22-0.085,027,23032,16376.2276.95
2016-07-25ZTGT74.9476.3374.8776.301.384,207,99029,44576.2176.25
2016-07-22ZTGT74.4474.99574.1774.920.582,514,50116,47574.8274.91
2016-07-21ZTGT74.4274.6974.1574.34-0.143,284,01020,08673.5074.88
2016-07-20ZTGT74.2174.5073.9674.480.532,802,31818,80973.5874.60
2016-07-19ZTGT73.9574.0273.4173.95-0.014,255,66622,50373.9174.29
2016-07-18ZTGT72.9374.0272.8873.960.923,852,58923,46773.7073.95
2016-07-15ZTGT73.4973.7972.5073.04-0.455,205,29430,19872.2672.87
2016-07-14ZTGT73.5974.2273.4973.490.324,802,01428,06273.2373.60
2016-07-13ZTGT73.5473.8473.0973.17-0.353,607,35824,91573.0073.17
2016-07-12ZTGT72.5373.6072.4473.520.986,648,50543,27273.4173.65
2016-07-11ZTGT71.5072.7271.3572.541.235,264,14632,18672.5272.70
2016-07-08ZTGT70.6771.5770.4671.311.224,675,38527,65671.3071.50
2016-07-07ZTGT70.5070.9269.7570.09-0.425,088,13424,30570.1170.22
2016-07-06ZTGT69.6970.5469.44570.510.773,907,77122,40270.2575.00
2016-07-05ZTGT70.0670.209769.3869.74-0.313,311,13421,54069.2569.74
2016-07-04ZTGT70.0570.0070.49