09:45:54 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
2019-10-31DONT--240908023001.8741.8761.8471.86-0.0343,4903,490102.027102.06
2019-10-30DONT--240908023002.042.0541.8941.894-0.1564,0344,034101.871101.908
2019-10-29DONT--240908023002.0692.0692.0362.05-0.0222,3092,309101.149101.175
2019-10-28DONT--240908023002.0242.0722.0222.0720.0673,0283,028101.049101.087
2019-10-25DONT--240908023001.9872.0141.9692.0050.0262,5612,561101.358101.388
2019-10-24DONT--240908023001.9671.9841.9461.9790.0083,0993,099101.479101.511
2019-10-23DONT--240908023001.9481.9751.9351.9710.0052,4832,483101.518101.548
2019-10-22DONT--240908023001.9971.9991.9531.966-0.043,2123,212101.545101.576
2019-10-21DONT--240908023002.0032.0161.9942.0060.0232,2602,260101.356101.386
2019-10-18DONT--240908023002.0162.0211.9821.986-0.0133,0353,035101.453101.491
2019-10-17DONT--240908023002.0252.0251.9911.9990.013,0753,075101.393101.421
2019-10-16DONT--240908023001.9892.0051.9841.989-0.0262,6542,654101.443101.47
2019-10-15DONT--240908023001.9162.0281.9162.0150.0853,1493,149101.32101.356
2019-10-14DONT--240908023001.93101.718101.772
2019-10-11DONT--240908023001.8651.9831.8651.9680.1093,3193,319101.543101.591
2019-10-10DONT--240908023001.7921.861.781.8590.0844,2284,228102.053102.096
2019-10-09DONT--240908023001.7621.791.7611.7750.0223,7593,759102.456102.483
2019-10-08DONT--240908023001.7411.7531.7271.753-0.0184,6034,603102.565102.601
2019-10-07DONT--240908023001.7131.7741.7081.7710.063,7963,796102.477102.502
2019-10-04DONT--240908023001.701.7311.6981.702-0.0094,2894,289102.808102.834
2019-10-03DONT--240908023001.771.7711.7021.711-0.0674,8794,879102.769102.806
2019-10-02DONT--240908023001.8021.8151.771.778-0.044,5774,577102.451102.488
2019-10-01DONT--240908023001.8871.891.7881.818-0.0235,0545,054102.264102.313
2019-09-30DONT--240908023001.8541.8631.8411.8410.0073,5893,589102.155102.184
2019-09-27DONT--240908023001.8511.861.8291.8390.0024,6164,616102.167102.21
2019-09-26DONT--240908023001.851.8581.8251.837-0.0324,2794,279102.176102.21
2019-09-25DONT--240908023001.7811.8711.771.8690.0864,8604,860102.025102.051
2019-09-24DONT--240908023001.8361.8381.7781.783-0.0694,7214,721102.44102.484
2019-09-23DONT--240908023001.8181.8521.8141.852-0.0313,6823,682102.112102.149
2019-09-20DONT--240908023001.8911.9051.861.86-0.0373,7413,741102.074102.112
2019-09-19DONT--240908023001.9061.9091.8711.897-0.0044,3954,395101.897101.939
2019-09-18DONT--240908023001.9051.9221.8681.901-0.0134,2784,278101.883101.914
2019-09-17DONT--240908023001.9241.9361.9091.914-0.0214,2294,229101.822101.86
2019-09-16DONT--240908023001.9141.9471.9061.935-0.013,9763,976101.72101.745
2019-09-13DONT--240908023001.9231.9511.9121.9480.0374,6164,616101.663101.692
2019-09-12DONT--240908023001.8821.9331.831.9110.025,0935,093101.839101.877
2019-09-11DONT--240908023001.8861.8961.8621.891-0.0023,5773,577101.938101.972
2019-09-10DONT--240908023001.831.8981.831.8930.0644,3314,331101.927101.957
2019-09-09DONT--240908023001.8051.831.801.8290.0514,1074,107102.238102.269
2019-09-06DONT--240908023001.7641.821.7611.7780.0294,4084,408102.484102.519
2019-09-05DONT--240908023001.6711.7491.6591.7490.1314,4824,482102.627102.664
2019-09-04DONT--240908023001.6291.6361.5941.6180.0073,9893,989103.266103.297
2019-09-03DONT--240908023001.6141.6591.6091.611-0.0564,6004,600103.302103.346
2019-09-02DONT--240908023001.667103.031103.071
2019-08-30DONT--240908023001.6511.6751.6321.6580.0122,8812,881103.074103.109
2019-08-29DONT--240908023001.6451.6531.6111.6460.0124,3384,338103.136103.16
2019-08-28DONT--240908023001.6391.6431.6161.634-0.0053,7903,790103.199103.22
2019-08-27DONT--240908023001.7061.7081.6331.639-0.0764,3904,390103.178103.208
2019-08-26DONT--240908023001.6911.7221.6851.7150.0364,7724,772102.809102.857
2019-08-23DONT--240908023001.8081.8111.6771.679-0.1135,4905,490102.986103.026
2019-08-22DONT--240908023001.7411.7921.7381.7920.0584,4274,427102.434102.486