22:43:40 EST Wed 26 Feb 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-02-26ZATEN6.997.066.806.82-0.14651,4892,5344.196.89
2020-02-25ZATEN7.147.156.9456.96-0.18443,3463,6636.457.05
2020-02-24ZATEN7.087.267.017.14-0.13391,8872,9626.957.17
2020-02-21ZATEN7.267.407.257.27374,4481,9024.197.36
2020-02-20ZATEN7.177.347.177.270.07339,7522,2134.197.30
2020-02-19ZATEN7.177.247.107.200.07202,2791,7626.497.31
2020-02-18ZATEN7.157.257.097.13-0.09440,1631,9864.197.17
2020-02-17ZATEN7.237.307.117.22-0.05004.197.28
2020-02-14ZATEN7.237.307.117.22-0.05353,4752,2974.197.28
2020-02-13ZATEN7.197.437.167.270.06403,7442,6516.507.37
2020-02-12ZATEN7.007.407.007.21-0.06540,1502,9544.197.34
2020-02-11ZATEN7.197.357.177.270.06233,3471,4806.006.94
2020-02-10ZATEN7.297.297.157.21-0.08132,7281,2014.197.25
2020-02-07ZATEN7.127.307.117.290.13212,7001,8404.197.35
2020-02-06ZATEN7.227.227.107.16-0.04135,0361,7594.198.50
2020-02-05ZATEN7.147.217.037.200.12121,9569414.197.29
2020-02-04ZATEN6.997.106.967.080.18334,9732,6674.197.12
2020-02-03ZATEN6.876.916.826.900.09164,1571,4096.006.99
2020-01-31ZATEN6.906.936.766.81-0.11172,0021,3206.496.93
2020-01-30ZATEN6.846.976.846.920.02143,7121,5734.198.01
2020-01-29ZATEN6.897.016.846.900.07185,2051,5146.006.98
2020-01-28ZATEN6.876.956.806.83-0.02132,7931,1906.006.86
2020-01-27ZATEN6.936.986.856.85-0.21152,0181,4434.196.93
2020-01-24ZATEN7.147.187.017.06-0.05136,9161,1064.197.06
2020-01-23ZATEN6.957.156.947.110.10225,0351,5664.197.18
2020-01-22ZATEN6.987.066.97737.010.05146,0171,5556.007.05
2020-01-21ZATEN7.127.136.946.96-0.17260,2021,3714.197.02
2020-01-20ZATEN7.267.267.107.13-0.08006.007.19
2020-01-17ZATEN7.267.267.107.13-0.08272,8972,0796.007.19
2020-01-16ZATEN7.237.337.197.210.05191,3501,9034.197.27
2020-01-15ZATEN7.117.257.117.160.04154,1311,5744.197.25
2020-01-14ZATEN7.127.247.037.12-0.01199,2371,9744.197.20
2020-01-13ZATEN7.247.287.117.13-0.10236,2732,0914.197.22
2020-01-10ZATEN7.407.497.207.23-0.17306,6322,0974.197.47
2020-01-09ZATEN7.397.477.307.400.04404,2662,1446.007.47
2020-01-08ZATEN7.387.497.187.360.28352,2962,3916.007.40
2020-01-07ZATEN6.987.106.967.080.10157,8491,1874.198.21
2020-01-06ZATEN6.867.056.836.980.04156,3631,5164.197.47
2020-01-03ZATEN6.816.966.816.940.01192,8891,1774.197.47
2020-01-02ZATEN6.896.976.896.930.06142,1861,2464.197.47
2020-01-01ZATEN6.896.986.856.87-0.08004.1916.00
2019-12-31ZATEN6.896.986.856.87-0.08150,7001,1794.1916.00
2019-12-30ZATEN6.886.986.766.950.09189,1721,4494.197.47
2019-12-27ZATEN7.027.026.816.86-0.13184,6541,6204.1916.00
2019-12-26ZATEN7.037.096.936.99-0.03185,5421,3954.1916.00
2019-12-25ZATEN6.967.086.957.020.09004.197.47
2019-12-24ZATEN6.967.086.957.020.0993,1129604.197.47
2019-12-23ZATEN7.087.086.846.93-0.12182,8651,4174.197.47
2019-12-20ZATEN7.107.126.877.05-0.021,544,6493,4734.1916.00
2019-12-19ZATEN6.877.086.827.070.23385,6132,1337.077.49
2019-12-18ZATEN6.816.846.726.840.07268,2162,0574.1916.00
2019-12-17ZATEN6.636.786.626.770.12233,7061,8324.1916.00
2019-12-16ZATEN6.396.676.396.650.30455,5182,5904.197.34
2019-12-13ZATEN6.366.526.326.35-0.08283,3012,1094.197.75
2019-12-12ZATEN6.446.586.3956.43-0.01161,8051,4914.197.75
2019-12-11ZATEN6.376.456.3016.440.08179,4432,0244.197.75
2019-12-10ZATEN6.206.396.1556.360.21177,8191,4354.196.45
2019-12-09ZATEN6.266.346.156.15-0.17377,1851,7134.196.46
2019-12-06ZATEN6.266.376.246.320.04302,1261,9354.197.75
2019-12-05ZATEN6.396.396.246.28-0.09278,5081,9104.197.75
2019-12-04ZATEN6.476.606.356.37-0.09335,2161,5574.197.80
2019-12-03ZATEN6.476.4846.376.46-0.08216,3321,9734.197.00
2019-12-02ZATEN6.676.696.516.54-0.13190,7771,4804.197.80
2019-11-29ZATEN6.706.846.666.67-0.09156,6551,0874.197.80
2019-11-28ZATEN6.716.796.686.760.06004.197.28
2019-11-27ZATEN6.716.796.686.760.06168,1601,1194.197.28