09:05:27 EDT Mon 22 Jul 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-07-19QIII2.712.842.712.750.0269,4714922.712.95
2019-07-18QIII2.772.842.662.73-0.03121,3825792.682.95
2019-07-17QIII2.692.842.692.760.0659,3963420.993.03
2019-07-16QIII2.83372.83372.672.70-0.11154,8567782.673.03
2019-07-15QIII2.912.912.792.81-0.1243,4213722.813.13
2019-07-12QIII2.932.972.932.93-0.0126,6752102.853.13
2019-07-11QIII2.992.992.932.94-0.0332,9933432.853.13
2019-07-10QIII3.023.052.962.970.0222,7462702.853.13
2019-07-09QIII3.003.052.922.95-0.0631,9003152.853.13
2019-07-08QIII3.123.142.993.01-0.1329,8181862.853.13
2019-07-05QIII3.1573.1653.083.140.0136,2613793.114.66
2019-07-04QIII3.193.193.083.13-0.05003.044.66
2019-07-03QIII3.193.193.083.13-0.0532,2822743.044.66
2019-07-02QIII3.13963.193.11753.180.0359,5375363.124.66
2019-07-01QIII3.203.273.103.15-0.0192,1935103.124.66
2019-06-28QIII3.203.303.163.16-0.12880,8961,2533.214.44
2019-06-27QIII3.153.283.1253.280.13104,3254640.524.44
2019-06-26QIII3.193.233.133.15-0.0233,5363353.114.44
2019-06-25QIII3.203.253.133.17-0.0385,1104713.144.44
2019-06-24QIII3.203.263.173.2063,8086832.894.44
2019-06-21QIII3.203.253.153.20-0.0364,3122953.214.44
2019-06-20QIII3.213.283.0553.23-0.0253,0514793.184.44
2019-06-19QIII3.233.303.223.2558,7033893.254.44
2019-06-18QIII3.293.313.213.25-0.0358,2134733.204.44
2019-06-17QIII3.32423.343.203.28-0.0487,1264263.214.44
2019-06-14QIII3.253.393.173.320.1162,2244833.254.44
2019-06-13QIII3.083.233.01833.210.1560,9423643.144.44
2019-06-12QIII3.033.182.983.060.0129,4362713.014.44
2019-06-11QIII3.003.192.9753.050.0548,0234612.994.44
2019-06-10QIII2.873.062.873.000.0663,5364732.694.44
2019-06-07QIII2.912.982.8452.94-0.00595,7725762.894.44
2019-06-06QIII2.932.982.652.945-0.03191,4668362.874.44
2019-06-05QIII3.073.142.722.975-0.105175,2037912.914.44
2019-06-04QIII3.143.142.983.08-0.0374,4493533.014.44
2019-06-03QIII3.093.14593.033.1157,9064483.084.44
2019-05-31QIII3.113.183.053.11-0.0559,2943223.064.44
2019-05-30QIII3.193.203.093.16-0.0153,0464783.104.44
2019-05-29QIII3.133.243.123.170.0157,7495033.144.44
2019-05-28QIII3.243.263.153.16-0.1071,9794813.144.44
2019-05-27QIII3.243.303.1353.260.03003.194.44
2019-05-24QIII3.243.303.1353.260.03112,8739473.194.44
2019-05-23QIII3.223.253.143.23-0.0157,7014493.184.44
2019-05-22QIII3.243.283.133.2474,6336943.204.44
2019-05-21QIII3.213.293.183.240.0350,1703113.204.44
2019-05-20QIII3.113.233.083.210.0558,8703673.144.44
2019-05-17QIII3.133.173.003.160.02113,8195723.104.44
2019-05-16QIII3.153.273.143.1495,6456553.144.44
2019-05-15QIII3.043.222.963.140.10118,6417773.134.44
2019-05-14QIII3.023.222.963.040.03210,6498653.004.44
2019-05-13QIII3.303.302.823.01-0.41207,5909802.044.44
2019-05-10QIII3.513.563.383.42-0.1434,3292573.364.44
2019-05-09QIII3.473.613.353.560.1049,5633843.564.44
2019-05-08QIII3.523.573.383.46-0.05123,5082463.414.44
2019-05-07QIII3.543.583.473.51-0.0329,9402513.454.44
2019-05-06QIII3.503.573.503.5418,5772433.454.44
2019-05-03QIII3.503.543.473.540.0381,5961993.454.44
2019-05-02QIII3.483.533.47013.5124,6933003.454.44
2019-05-01QIII3.543.563.513.51-0.0532,9482853.454.44
2019-04-30QIII3.603.633.53313.56-0.0494,8641853.454.44
2019-04-29QIII3.623.643.563.60-0.0731,1142773.504.44
2019-04-26QIII3.653.673.58243.6729,8532373.454.44
2019-04-25QIII3.663.74883.563.670.0278,6074373.474.44
2019-04-24QIII3.703.703.543.65-0.04159,8484473.454.44
2019-04-23QIII3.583.693.523.690.1370,2254353.454.44