04:37:03 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
2019-10-31DONT--260602024001.9911.9981.9671.978-0.0353,5383,538102.59102.647
2019-10-30DONT--260602024002.1492.1622.0132.013-0.1454,1084,108102.374102.423
2019-10-29DONT--260602024002.1732.1732.1442.158-0.0182,2572,257101.475101.526
2019-10-28DONT--260602024002.1292.1762.1232.1760.0652,9122,912101.367101.411
2019-10-25DONT--260602024002.0932.1182.0752.1110.0262,5432,543101.772101.841
2019-10-24DONT--260602024002.0742.0912.052.0850.0073,1203,120101.928101.983
2019-10-23DONT--260602024002.0572.0822.0422.0780.0022,6362,636101.978102.018
2019-10-22DONT--260602024002.1022.1032.0592.076-0.0373,2213,221101.992102.045
2019-10-21DONT--260602024002.1142.122.0982.1130.0252,2622,262101.759101.819
2019-10-18DONT--260602024002.122.1252.0852.088-0.0183,1403,140101.917101.967
2019-10-17DONT--260602024002.1282.1282.0962.1060.0133,0523,052101.806101.863
2019-10-16DONT--260602024002.0922.1092.0882.093-0.0242,7292,729101.886101.96
2019-10-15DONT--260602024002.0222.1312.0222.1170.083,1593,159101.739101.801
2019-10-14DONT--260602024002.037102.236102.295
2019-10-11DONT--260602024001.9742.0881.9742.0720.1033,2993,299102.023102.094
2019-10-10DONT--260602024001.8991.9691.8911.9690.0874,2044,204102.664102.728
2019-10-09DONT--260602024001.8691.8951.8641.8820.0283,5383,538103.222103.275
2019-10-08DONT--260602024001.8451.8561.8321.854-0.024,4584,458103.395103.43
2019-10-07DONT--260602024001.8151.8781.8121.8740.063,5233,523103.275103.328
2019-10-04DONT--260602024001.8051.8381.8031.806-0.0083,9193,919103.708103.777
2019-10-03DONT--260602024001.8741.8741.8061.814-0.0694,4624,462103.657103.711
2019-10-02DONT--260602024001.9031.921.8741.883-0.0324,0974,097103.224103.276
2019-10-01DONT--260602024001.9821.991.8861.915-0.0184,8574,857103.022103.068
2019-09-30DONT--260602024001.9461.9561.9331.9330.0073,1763,176102.904102.959
2019-09-27DONT--260602024001.9461.9551.921.93-0.0024,3064,306102.924102.981
2019-09-26DONT--260602024001.951.9541.9181.932-0.0313,9353,935102.914102.972
2019-09-25DONT--260602024001.8771.9661.8681.9630.0834,6754,675102.724102.776
2019-09-24DONT--260602024001.9351.9371.8761.88-0.0694,3884,388103.253103.312
2019-09-23DONT--260602024001.9171.951.9141.949-0.0323,2913,291102.814102.874
2019-09-20DONT--260602024001.9922.0081.9571.957-0.0443,6973,697102.765102.813
2019-09-19DONT--260602024002.0162.0191.9772.001-0.0134,2284,228102.486102.552
2019-09-18DONT--260602024002.0142.0351.9812.014-0.0113,9933,993102.407102.472
2019-09-17DONT--260602024002.0412.0522.0252.025-0.0293,3543,354102.336102.387
2019-09-16DONT--260602024002.0352.0692.0292.054-0.0083,7423,742102.156102.223
2019-09-13DONT--260602024002.0362.072.0212.0690.0494,3004,300102.062102.115
2019-09-12DONT--260602024001.9932.0451.9452.020.0164,8374,837102.371102.426
2019-09-11DONT--260602024001.9942.011.9742.0040.0023,4113,411102.475102.535
2019-09-10DONT--260602024001.9322.0071.9312.0020.074,0534,053102.491102.545
2019-09-09DONT--260602024001.9111.9321.9041.9320.0513,8633,863102.938103.00
2019-09-06DONT--260602024001.8751.9321.8661.8810.0234,1864,186103.262103.332
2019-09-05DONT--260602024001.7871.8631.7731.8580.134,4364,436103.415103.473
2019-09-04DONT--260602024001.7361.7391.6991.7280.013,8693,869104.255104.298
2019-09-03DONT--260602024001.7171.7641.7111.718-0.0474,5034,503104.319104.388
2019-09-02DONT--260602024001.765104.016104.091
2019-08-30DONT--260602024001.7511.7751.7331.760.0132,7152,715104.054104.098
2019-08-29DONT--260602024001.7481.7521.7111.7470.013,8993,899104.139104.221
2019-08-28DONT--260602024001.7391.7471.721.737-0.0033,6643,664104.206104.254
2019-08-27DONT--260602024001.8061.8131.7351.74-0.0764,1624,162104.191104.247
2019-08-26DONT--260602024001.7941.8241.7871.8160.0364,7004,700103.699103.748
2019-08-23DONT--260602024001.9121.9141.7771.78-0.1145,4545,454103.935103.987
2019-08-22DONT--260602024001.8441.8941.8411.8940.064,0894,089103.196103.253
2019-08-21DONT--260602024001.7931.8341.7851.8340.0723,9373,937103.59103.634
2019-08-20DONT--260602024001.7371.7651.731.762-0.0153,7693,769104.059104.107
2019-08-19DONT--260602024001.8271.8271.7661.7770.0043,5523,552103.963104.006