21:10:02 EDT Wed 21 Aug 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-08-21ZSNAP16.3016.336515.9716.140.0615,828,52648,03516.0916.27
2019-08-20ZSNAP15.9916.4415.9516.08-0.0817,837,39351,46816.0216.12
2019-08-19ZSNAP16.0716.2015.8516.160.1818,707,49750,04116.0216.20
2019-08-16ZSNAP16.1316.1915.4715.98-0.0125,843,92072,18815.3616.23
2019-08-15ZSNAP16.4616.5015.8515.99-0.3718,199,95367,37015.9816.25
2019-08-14ZSNAP16.6216.8916.2916.36-0.6418,094,85066,75416.1516.48
2019-08-13ZSNAP16.8017.1116.6517.000.1922,496,80068,34216.6017.20
2019-08-12ZSNAP16.8516.9716.3616.81-0.1717,787,28657,19716.7516.76
2019-08-09ZSNAP16.8817.1916.6316.980.2227,503,29083,76716.9517.00
2019-08-08ZSNAP16.1016.8215.9016.760.8535,592,717105,00516.5017.08
2019-08-07ZSNAP15.6116.07515.5215.91-0.3842,074,874118,14915.8415.98
2019-08-06ZSNAP16.2016.6316.1616.29-0.1730,305,926102,72816.2116.28
2019-08-05ZSNAP16.5716.6316.0316.46-0.5726,598,60991,28015.9316.30
2019-08-02ZSNAP16.5417.2316.4617.030.3523,809,37180,37717.0317.17
2019-08-01ZSNAP16.8317.4516.5916.68-0.1235,265,436126,24816.5817.20
2019-07-31ZSNAP16.9817.3216.47516.80-0.1330,566,77190,47416.7416.99
2019-07-30ZSNAP17.2317.328416.9016.93-0.5733,597,17493,95916.8217.00
2019-07-29ZSNAP18.0118.1217.4417.50-0.3925,542,30178,12217.3517.43
2019-07-26ZSNAP17.7018.3617.6217.890.2055,913,056137,75517.8017.95
2019-07-25ZSNAP17.2318.0017.1217.690.0888,040,544220,09717.6517.95
2019-07-24ZSNAP16.2217.6116.079917.612.78143,867,644417,38017.4817.60
2019-07-23ZSNAP14.6614.9314.2514.830.6878,779,016209,95916.1616.20
2019-07-22ZSNAP14.0214.4713.9814.150.1326,770,02979,47014.3614.52
2019-07-19ZSNAP14.6214.6513.9614.02-0.5330,424,35489,41713.9014.08
2019-07-18ZSNAP14.7214.9414.4314.55-0.3819,050,84560,57614.4314.60
2019-07-17ZSNAP14.9015.1414.5614.93-0.0713,471,27642,30614.7014.87
2019-07-16ZSNAP15.5015.5314.8915.00-0.5024,522,97271,95614.8515.00
2019-07-15ZSNAP15.5915.7315.2815.50-0.1116,919,61252,47015.2915.63
2019-07-12ZSNAP16.1616.2415.5315.610.0439,198,847107,08515.5515.61
2019-07-11ZSNAP15.6115.9415.38515.570.3126,709,64874,63115.5115.64
2019-07-10ZSNAP15.2615.3614.971615.260.0117,194,51152,58015.0515.27
2019-07-09ZSNAP15.3015.5714.8015.250.1126,250,62173,71015.1615.25
2019-07-08ZSNAP15.1215.3615.0115.14-0.0914,292,93145,51815.0415.14
2019-07-05ZSNAP14.6615.28814.5515.230.4726,456,11969,69815.1715.36
2019-07-04ZSNAP14.1014.7714.0814.760.660014.6614.75
2019-07-03ZSNAP14.1014.7714.0814.760.6615,065,24238,73614.6614.75
2019-07-02ZSNAP14.4614.4813.9814.10-0.2517,823,89553,67214.1014.15
2019-07-01ZSNAP14.7314.808514.3414.350.0518,527,84852,36114.4114.50
2019-06-28ZSNAP14.7614.7814.1814.30-0.2820,060,07359,97014.2014.26
2019-06-27ZSNAP14.7614.8114.559914.58-0.1313,184,95136,13814.6214.70
2019-06-26ZSNAP14.7514.9314.6414.710.1818,330,75355,64514.6714.74
2019-06-25ZSNAP14.6915.0014.2814.53-0.2325,231,13772,15414.5614.74
2019-06-24ZSNAP14.6815.0114.6414.760.2027,563,11963,15814.7314.85
2019-06-21ZSNAP14.7914.8214.5314.56-0.2813,530,76535,72114.4714.56
2019-06-20ZSNAP14.8315.0014.6314.840.1718,753,97350,83014.7614.82
2019-06-19ZSNAP14.8514.8514.4614.67-0.1926,536,72278,78614.7314.78
2019-06-18ZSNAP14.1414.9814.1214.861.3156,473,196159,65214.8814.90
2019-06-17ZSNAP14.1714.1813.39513.55-0.4126,879,84682,00613.5413.57
2019-06-14ZSNAP14.1514.1513.6513.96-0.1524,189,74271,36213.9114.00
2019-06-13ZSNAP13.8514.3113.7514.110.3625,002,97272,45714.0014.10
2019-06-12ZSNAP13.7113.9813.476713.750.2117,515,75856,58613.7513.80
2019-06-11ZSNAP13.9313.9713.38513.54-0.2321,897,99265,56313.5013.60
2019-06-10ZSNAP13.9514.0713.69513.77-0.1025,589,84474,59613.8013.85
2019-06-07ZSNAP13.9114.1113.8213.870.0528,549,25693,56413.8513.94
2019-06-06ZSNAP13.0014.1312.5613.820.8857,526,807154,17913.9013.98
2019-06-05ZSNAP12.9913.1412.59512.94-0.0130,010,81599,73012.8612.88
2019-06-04ZSNAP11.8512.9511.84512.951.2653,352,510140,78712.8812.99
2019-06-03ZSNAP11.8812.3711.5311.69-0.2033,333,276112,92011.7011.72
2019-05-31ZSNAP11.9912.1011.762811.89-0.1029,254,27979,60811.8311.92
2019-05-30ZSNAP11.7212.1911.62511.990.3128,743,95084,22011.8511.94
2019-05-29ZSNAP11.3111.6911.2411.680.1118,806,84465,49911.5811.69
2019-05-28ZSNAP11.5811.6011.2211.570.0146,617,07566,70111.5011.58
2019-05-27ZSNAP11.4511.8111.4011.560.440011.5511.60
2019-05-24ZSNAP11.4511.8111.4011.560.4429,187,15685,67011.5511.60
2019-05-23ZSNAP11.0511.3610.7611.12-0.1924,490,37277,92911.1511.19
2019-05-22ZSNAP11.4211.6011.18511.31-0.2319,407,37450,96711.2811.32