14:33:18 EDT Mon 22 Apr 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

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
2019-04-19QKBSF4.124.2643.994.1422-0.0678003.994.20
2019-04-18QKBSF4.124.2643.994.1422-0.067811,672803.994.20
2019-04-17QKBSF4.244.294.074.21-0.0116,268883.804.80
2019-04-16QKBSF4.304.304.09014.22-0.0756,0831393.704.35
2019-04-15QKBSF4.124.514.064.290.1852,8671964.234.50
2019-04-12QKBSF4.384.384.06024.11-0.2025,0721293.874.28
2019-04-11QKBSF4.414.414.25014.310.039,985584.124.45
2019-04-10QKBSF4.194.42264.054.280.0131,6451614.074.80
2019-04-09QKBSF4.204.58894.004.27-0.14278,0632583.874.24
2019-04-08QKBSF4.13014.504.124.4120.29242,3961094.314.43
2019-04-05QKBSF4.174.504.09464.12-0.05133,6411263.924.30
2019-04-04QKBSF3.954.253.884.1710.271129,6663193.704.25
2019-04-03QKBSF3.964.003.79893.90-0.0537,1481233.804.00
2019-04-02QKBSF3.843.953.74013.950.2221,9401013.654.00
2019-04-01QKBSF3.863.983.673.73-0.0720,947943.584.00
2019-03-29QKBSF3.98754.103.703.80-0.075670,3651863.544.00
2019-03-28QKBSF3.78184.203.703.87560.1256152,4104633.704.30
2019-03-27QKBSF3.754.41843.553.75-0.0213456,9441,3183.543.75
2019-03-26QKBSF3.523.803.523.77130.051319,839563.703.80
2019-03-25QKBSF3.803.803.713.72-0.133,647273.113.85
2019-03-22QKBSF3.663.853.353.850.1826,956823.703.85
2019-03-21QKBSF3.713.713.673.67-0.08654,786273.113.87
2019-03-20QKBSF3.673.763.673.75650.07643,472693.113.87
2019-03-19QKBSF3.723.773.673.6801-0.042,650193.703.87
2019-03-18QKBSF3.83993.83993.703.7201-0.11749,148383.653.87
2019-03-15QKBSF3.89993.89993.703.8375-0.012515,251393.563.87
2019-03-14QKBSF3.923.9973.653.85-0.1474,6781873.563.97
2019-03-13QKBSF3.924.1053.883.990.08109,6882563.704.05
2019-03-12QKBSF3.88113.913.82693.910.162,305123.694.25
2019-03-11QKBSF3.883.893.753.75-0.03414,620253.694.25
2019-03-08QKBSF3.823.893.77243.7841-0.11594,120143.684.25
2019-03-07QKBSF3.843.903.753.900.0416,679533.684.25
2019-03-06QKBSF3.9434.003.8433.86-0.1413,772533.844.09
2019-03-05QKBSF4.024.103.774.000.0139,4641743.784.09
2019-03-04QKBSF3.914.003.743.990.2116,950530.104.00
2019-03-01QKBSF3.883.883.68173.78-0.0213,763500.103.85
2019-02-28QKBSF3.693.943.693.80-0.155,897370.103.90
2019-02-27QKBSF3.904.033.823.950.0416,424790.104.00
2019-02-26QKBSF3.934.023.813.91-0.0917,324793.904.00
2019-02-25QKBSF3.974.213.924.000.0260,3741910.104.05
2019-02-22QKBSF3.904.033.87713.980.0419,784600.104.30
2019-02-21QKBSF3.903.983.843.940.057,700280.104.30
2019-02-20QKBSF3.883.973.883.890.0378180.104.50
2019-02-19QKBSF3.894.18993.753.860.1916,278390.104.17
2019-02-18QKBSF3.853.893.673.67-0.0915000.104.10
2019-02-15QKBSF3.853.893.673.67-0.09157,048290.104.10
2019-02-14QKBSF3.9273.9273.67013.7615-0.138515,427480.104.00
2019-02-13QKBSF3.87934.04943.86013.900.0413,299263.774.00
2019-02-12QKBSF3.944.553.803.86-0.095153,4365103.733.95
2019-02-11QKBSF3.994.103.803.955-0.04525,225773.854.45
2019-02-08QKBSF4.124.123.974.000.102,279170.104.13
2019-02-07QKBSF3.753.903.733.90-0.024,467170.104.50
2019-02-06QKBSF3.93754.013.803.920.044,962253.703.92
2019-02-05QKBSF3.743.883.713.880.068,932343.504.50
2019-02-04QKBSF3.503.823.503.820.114,150300.104.00
2019-02-01QKBSF3.824.043.713.71-0.1757,4671480.104.08
2019-01-31QKBSF3.884.003.78563.880.176,360220.103.87
2019-01-30QKBSF3.653.953.653.710.0519,952710.104.50
2019-01-29QKBSF3.863.863.663.66-0.053,874200.103.83
2019-01-28QKBSF3.893.893.493.710.013,720340.104.50
2019-01-25QKBSF3.513.703.513.700.202,265290.103.99
2019-01-24QKBSF3.523.603.503.50-0.084,180140.103.99
2019-01-23QKBSF3.113.663.113.580.0713,822620.103.58