01:17:54 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-20QKBSF2.452.102.84
2019-08-19QKBSF2.452.102.84
2019-08-16QKBSF2.352.452.352.450.08881,00272.102.84
2019-08-15QKBSF2.332.36482.20192.3612-0.01875,935232.102.84
2019-08-14QKBSF2.382.48842.322.3799-0.056816,600512.102.84
2019-08-13QKBSF2.50012.57752.382.4367-0.113315,195302.102.84
2019-08-12QKBSF2.532.6152.50012.550.021812,219412.102.84
2019-08-09QKBSF2.52822.52822.52822.52820.038310012.102.84
2019-08-08QKBSF2.46012.512.462.48990.02993,251102.102.84
2019-08-07QKBSF2.552.552.402.460.01685052.102.84
2019-08-06QKBSF2.30042.452.302.444-0.0965,227252.102.84
2019-08-05QKBSF2.332.542.332.540.09848,727362.102.84
2019-08-02QKBSF2.542.542.34732.44160.031613,804712.102.84
2019-08-01QKBSF2.5492.62362.372.41-0.1711,838632.362.84
2019-07-31QKBSF2.562.662.452.58-0.09513,497642.362.84
2019-07-30QKBSF2.66762.6752.6672.6750.0751,24642.362.84
2019-07-29QKBSF2.542.70532.53262.60-0.104110,742582.362.84
2019-07-26QKBSF2.70412.70412.70412.70410.043410222.362.84
2019-07-25QKBSF2.6032.66072.6032.6607-0.05932,96452.362.84
2019-07-24QKBSF2.56282.722.55132.720.141,369112.362.84
2019-07-23QKBSF2.582.582.582.5831922.362.84
2019-07-22QKBSF2.732.752.582.58-0.174,989212.362.84
2019-07-19QKBSF2.572.752.522.750.173,924332.362.84
2019-07-18QKBSF2.7352.7352.582.58-0.131,460122.362.72
2019-07-17QKBSF2.682.712.632.71-0.019262862.362.84
2019-07-16QKBSF2.75012.75082.65532.7292-0.01753,621322.362.84
2019-07-15QKBSF2.702.762.59292.74670.11674,939192.362.84
2019-07-12QKBSF2.69232.702.632.63-0.076,653402.362.84
2019-07-11QKBSF2.602.702.552.700.1515,097332.382.84
2019-07-10QKBSF2.58752.692.502.550.0513,764482.362.84
2019-07-09QKBSF2.69992.69992.502.50-0.052,053102.362.66
2019-07-08QKBSF2.5452.702.542.55-0.0422,670802.362.84
2019-07-05QKBSF2.572.672.512.590.0426,1661192.352.84
2019-07-04QKBSF2.522.58232.522.550.06002.122.56
2019-07-03QKBSF2.522.58232.522.550.0619,199702.122.56
2019-07-02QKBSF2.532.552.402.490.0123,923842.102.49
2019-07-01QKBSF2.462.55992.402.480.0726,8521332.102.60
2019-06-28QKBSF2.312.442.15072.410.159,573322.132.59
2019-06-27QKBSF2.592.592.11012.26-0.078,974422.102.59
2019-06-26QKBSF2.282.432.282.330.075,606202.212.42
2019-06-25QKBSF2.372.372.262.26-0.135,155202.102.60
2019-06-24QKBSF2.452.452.302.390.028,889572.102.65
2019-06-21QKBSF2.41792.462.21252.375,720272.102.65
2019-06-20QKBSF2.46232.54822.35812.37-0.089,315182.352.46
2019-06-19QKBSF2.352.572.352.450.104,545262.352.75
2019-06-18QKBSF2.382.5762.312.35-0.061138,3301482.352.75
2019-06-17QKBSF2.502.53392.252.4111-0.078924,509832.012.62
2019-06-14QKBSF2.60332.672.41912.490.013813,772332.312.84
2019-06-13QKBSF2.51012.622.422.4762-0.063832,0781352.312.84
2019-06-12QKBSF2.56282.7152.512.540.0241,5151222.502.84
2019-06-11QKBSF2.452.722.422.520.1093,0992162.452.83
2019-06-10QKBSF2.632.682.312.42-0.0514,018602.312.84
2019-06-07QKBSF2.602.6852.38862.47-0.1379,2712292.232.85
2019-06-06QKBSF2.352.60772.302.600.290129,5151142.332.60
2019-06-05QKBSF2.632.852.302.3099-0.3401122,6033882.252.40
2019-06-04QKBSF2.752.862.602.65-0.2459,5422602.652.99
2019-06-03QKBSF3.954.262.602.89-0.3257620,6482,2682.603.00
2019-05-31QKBSF3.103.21573.103.2157-0.054340042.603.70
2019-05-30QKBSF3.103.273.103.270.232,145213.053.70
2019-05-29QKBSF3.443.442.953.04-0.49588,175372.673.32
2019-05-28QKBSF3.643.643.103.5358-0.124223,385773.104.30
2019-05-27QKBSF3.663.504.30
2019-05-24QKBSF3.663.504.30
2019-05-23QKBSF3.703.703.563.66-0.091,005123.504.30
2019-05-22QKBSF3.603.753.58013.750.1151,488123.584.30
2019-05-21QKBSF3.50863.703.503.635-0.0554,601203.583.70