13:39:14 EST Sun 17 Nov 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-31DMAN--200905016001.721.741.7131.724-0.00870870899.89799.921
2019-10-30DMAN--200905016001.8131.821.7311.732-0.0892392399.88999.901
2019-10-29DMAN--200905016001.821.8261.811.812-0.00934834899.82299.849
2019-10-28DMAN--200905016001.8071.831.8071.8210.01748348399.81499.838
2019-10-25DMAN--200905016001.7951.821.7931.8040.01240940999.82899.854
2019-10-24DMAN--200905016001.7861.7961.781.7920.00355455499.83799.856
2019-10-23DMAN--200905016001.7851.7961.7681.78949349399.83899.857
2019-10-22DMAN--200905016001.8031.8051.7751.789-0.01258458499.83899.856
2019-10-21DMAN--200905016001.791.811.7891.8010.0131431499.82799.849
2019-10-18DMAN--200905016001.7931.8011.7841.79-0.00340340399.83699.86
2019-10-17DMAN--200905016001.8011.811.7931.7930.00246046099.83399.862
2019-10-16DMAN--200905016001.791.8011.7881.791-0.01935435499.83399.859
2019-10-15DMAN--200905016001.7891.8281.7711.810.00557157199.81699.847
2019-10-14DMAN--200905016001.80599.8299.848
2019-10-11DMAN--200905016001.7681.8261.7641.7980.03555055099.82699.853
2019-10-10DMAN--200905016001.7361.7771.7331.7630.02759559599.85699.884
2019-10-09DMAN--200905016001.7171.7381.7121.7360.01947547599.87899.908
2019-10-08DMAN--200905016001.7041.721.6981.717-0.00540340399.89599.923
2019-10-07DMAN--200905016001.691.7221.6881.7220.02641941999.8999.914
2019-10-04DMAN--200905016001.691.7161.6871.7040.00841641699.90699.934
2019-10-03DMAN--200905016001.7371.7491.6961.696-0.04458658699.91399.936
2019-10-02DMAN--200905016001.761.7681.7361.74-0.03364264299.87299.894
2019-10-01DMAN--200905016001.7951.8131.7511.773-0.01163863899.84299.861
2019-09-30DMAN--200905016001.7841.7931.7811.7840.00834934999.83199.855
2019-09-27DMAN--200905016001.7811.7991.7731.7750.00345645699.83999.866
2019-09-26DMAN--200905016001.7681.7831.7591.772-0.00842242299.84199.871
2019-09-25DMAN--200905016001.7211.7881.7211.780.05675075099.83399.859
2019-09-24DMAN--200905016001.7471.7571.7221.724-0.02653953999.88499.905
2019-09-23DMAN--200905016001.7351.7561.7291.75-0.02847147199.8699.882
2019-09-20DMAN--200905016001.7791.7821.7651.766-0.01450350399.84499.865
2019-09-19DMAN--200905016001.7811.7851.7751.7849849899.83199.852
2019-09-18DMAN--200905016001.7811.7981.7661.78-0.01378678699.82999.857
2019-09-17DMAN--200905016001.7891.7971.7891.7930.00347247299.81799.849
2019-09-16DMAN--200905016001.7951.8111.791.79-0.02850650699.81999.847
2019-09-13DMAN--200905016001.8121.8221.8071.8140.02758858899.79699.821
2019-09-12DMAN--200905016001.7871.8171.751.7870.00594894899.82199.847
2019-09-11DMAN--200905016001.781.791.771.782-0.00265865899.82499.85
2019-09-10DMAN--200905016001.771.7971.771.7840.01355655699.82299.847
2019-09-09DMAN--200905016001.7531.7871.751.7710.03463663699.83499.86
2019-09-06DMAN--200905016001.7181.7641.7171.7370.02670470499.86799.887
2019-09-05DMAN--200905016001.6621.7151.6621.7110.06873473499.89299.921
2019-09-04DMAN--200905016001.6271.6451.6131.6430.01862862899.95899.98
2019-09-03DMAN--200905016001.6151.631.6051.625-0.0261361399.975100.002
2019-09-02DMAN--200905016001.64599.95599.982
2019-08-30DMAN--200905016001.6271.6551.6241.6370.00843443499.96399.99
2019-08-29DMAN--200905016001.6221.6321.6111.6290.00850750799.97199.995
2019-08-28DMAN--200905016001.6121.6211.6071.6210.00542742799.979100.003
2019-08-27DMAN--200905016001.6451.6521.6111.616-0.03256056099.984100.002
2019-08-26DMAN--200905016001.6111.6551.6081.6480.02547147199.95199.968
2019-08-23DMAN--200905016001.711.7121.6231.623-0.07470070099.977100.006
2019-08-22DMAN--200905016001.6771.7031.6771.6970.02358558599.90199.928
2019-08-21DMAN--200905016001.6451.681.6451.6740.03754354399.92499.95
2019-08-20DMAN--200905016001.6321.6421.6191.637-0.00845445499.96299.985
2019-08-19DMAN--200905016001.6481.6591.6411.6450.01538538599.95499.974