03:10:32 EST Thu 21 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--250602024501.9541.9571.9281.94-0.0363,4783,478102.68102.764
2019-10-30DMAN--250602024502.1152.1291.9751.976-0.1484,0534,053102.495102.576
2019-10-29DMAN--250602024502.1392.1432.1112.124-0.0222,2892,289101.71101.79
2019-10-28DMAN--250602024502.0942.1462.0922.1460.0682,9612,961101.595101.678
2019-10-25DMAN--250602024502.062.0872.0422.0780.0262,5982,598101.955102.025
2019-10-24DMAN--250602024502.0422.0592.0172.0520.0053,1903,190102.093102.169
2019-10-23DMAN--250602024502.0242.0472.0072.0470.0072,6452,645102.125102.197
2019-10-22DMAN--250602024502.072.0722.0262.04-0.0423,2003,200102.16102.231
2019-10-21DMAN--250602024502.0842.0892.0682.0820.0252,3072,307101.936102.016
2019-10-18DMAN--250602024502.0892.0942.0552.059-0.0143,1013,101102.06102.151
2019-10-17DMAN--250602024502.0952.0952.0662.0730.013,1023,102101.987102.071
2019-10-16DMAN--250602024502.0622.0792.0572.063-0.0272,7312,731102.045102.132
2019-10-15DMAN--250602024501.9922.1021.9922.090.0843,1813,181101.899102.004
2019-10-14DMAN--250602024502.006102.353102.447
2019-10-11DMAN--250602024501.9412.0591.9412.0430.1063,3323,332102.155102.257
2019-10-10DMAN--250602024501.8711.9371.861.9370.0864,2594,259102.725102.815
2019-10-09DMAN--250602024501.841.8681.8341.8510.0243,5623,562103.192103.296
2019-10-08DMAN--250602024501.8171.8281.8031.827-0.0184,1754,175103.324103.421
2019-10-07DMAN--250602024501.7861.8471.7811.8450.0583,8763,876103.232103.317
2019-10-04DMAN--250602024501.7721.8071.7721.777-0.013,9783,978103.602103.703
2019-10-03DMAN--250602024501.8411.8431.7751.787-0.0654,6214,621103.549103.645
2019-10-02DMAN--250602024501.8751.8911.8431.852-0.0363,8003,800103.196103.285
2019-10-01DMAN--250602024501.9571.9631.8611.888-0.0254,7704,770103.006103.115
2019-09-30DMAN--250602024501.9271.9341.9131.9130.0073,1773,177102.87102.979
2019-09-27DMAN--250602024501.9261.9331.9011.908-0.0014,2814,281102.90102.99
2019-09-26DMAN--250602024501.9251.9321.8981.909-0.0363,8243,824102.894102.985
2019-09-25DMAN--250602024501.8551.9461.8461.9450.0874,6614,661102.701102.778
2019-09-24DMAN--250602024501.9091.9121.8551.858-0.0674,3514,351103.176103.274
2019-09-23DMAN--250602024501.8931.9261.8911.925-0.0343,4493,449102.813102.896
2019-09-20DMAN--250602024501.9641.9831.9361.938-0.0363,3173,317102.745102.855
2019-09-19DMAN--250602024501.9891.991.9511.974-0.0094,2344,234102.548102.633
2019-09-18DMAN--250602024501.9832.0031.951.983-0.0133,8263,826102.505102.592
2019-09-17DMAN--250602024502.0082.021.9931.996-0.0243,5483,548102.435102.528
2019-09-16DMAN--250602024501.9982.0381.9912.02-0.013,8583,858102.303102.388
2019-09-13DMAN--250602024502.0072.041.9942.0310.0424,2264,226102.244102.336
2019-09-12DMAN--250602024501.9622.0151.9141.9890.0154,6844,684102.473102.551
2019-09-11DMAN--250602024501.9671.9811.9421.974-0.0033,3993,399102.561102.649
2019-09-10DMAN--250602024501.9111.9821.9091.9770.0683,9293,929102.547102.636
2019-09-09DMAN--250602024501.8851.9131.881.9090.0513,6593,659102.918102.992
2019-09-06DMAN--250602024501.8471.9031.8411.8580.0274,1794,179103.201103.294
2019-09-05DMAN--250602024501.7591.8341.7461.8310.1264,3794,379103.352103.432
2019-09-04DMAN--250602024501.7151.7171.6731.7050.0123,7773,777104.056104.136
2019-09-03DMAN--250602024501.6941.7431.6891.693-0.0494,1664,166104.121104.232
2019-09-02DMAN--250602024501.742103.85103.943
2019-08-30DMAN--250602024501.7291.7551.711.7420.0182,8052,805103.852103.943
2019-08-29DMAN--250602024501.7251.7371.6881.7240.0084,3004,300103.954104.054
2019-08-28DMAN--250602024501.7191.7261.6941.716-0.0013,6133,613104.005104.101
2019-08-27DMAN--250602024501.7821.7891.7111.717-0.0744,2134,213104.002104.096
2019-08-26DMAN--250602024501.7671.801.7621.7910.0364,5614,561103.591103.684
2019-08-23DMAN--250602024501.891.8941.7521.755-0.1155,3645,364103.795103.871
2019-08-22DMAN--250602024501.8211.871.8181.870.0594,2664,266103.155103.23