20:35:17 EDT Tue 02 Jun 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-06-02ZSNAP19.6619.8719.1819.750.2025,398,007121,67019.7019.80
2020-06-01ZSNAP19.0019.5918.7219.550.6136,198,604149,33819.5119.60
2020-05-29ZSNAP18.2919.0117.92518.940.6958,897,011227,30018.9419.00
2020-05-28ZSNAP16.9018.3816.84218.251.2546,457,583188,55018.1218.15
2020-05-27ZSNAP17.3917.3916.5117.00-0.4123,493,546110,55216.9016.99
2020-05-26ZSNAP18.0018.0317.3817.41-0.2616,956,13261,56717.4117.45
2020-05-25ZSNAP17.6717.6817.2917.670.120017.6617.67
2020-05-22ZSNAP17.6717.6817.2917.670.1212,321,57755,51617.6617.67
2020-05-21ZSNAP18.2018.3917.5217.55-0.6816,285,48568,45317.6017.70
2020-05-20ZSNAP17.6718.2517.6718.230.7520,380,91273,88518.2418.25
2020-05-19ZSNAP17.2817.8817.24517.48-0.0113,718,65767,67817.5017.58
2020-05-18ZSNAP17.5018.2017.4517.490.3928,773,981115,76317.4917.52
2020-05-15ZSNAP16.8017.23516.6217.100.1721,957,68668,35017.0517.15
2020-05-14ZSNAP16.6517.1516.4216.930.1619,518,58192,18616.8717.07
2020-05-13ZSNAP17.4017.5916.4316.77-0.6121,877,519111,32116.7716.90
2020-05-12ZSNAP18.2018.2717.3817.38-0.7118,419,62182,45917.2217.35
2020-05-11ZSNAP18.1018.4618.0118.09-0.1417,924,37780,25618.0318.19
2020-05-08ZSNAP18.1818.2617.7618.230.0820,377,26186,42918.2018.25
2020-05-07ZSNAP17.6018.1717.5318.150.8231,858,527117,05518.1718.28
2020-05-06ZSNAP17.0217.8217.0117.33-0.1825,366,154106,03717.3517.49
2020-05-05ZSNAP17.1717.75517.12217.510.4125,580,185101,61017.1317.24
2020-05-04ZSNAP16.6017.1916.5317.100.3117,655,65080,65217.1217.20
2020-05-01ZSNAP17.0017.3016.5316.79-0.8227,128,401118,94116.7616.97
2020-04-30ZSNAP17.5017.9917.2317.61-0.2230,870,826116,69317.2717.34
2020-04-29ZSNAP16.8017.8716.6017.831.4241,753,629149,93718.1018.15
2020-04-28ZSNAP17.0317.2616.1516.41-0.5028,909,901112,45516.7016.77
2020-04-27ZSNAP16.2517.0016.102116.910.9143,135,563137,85916.9116.98
2020-04-24ZSNAP15.9416.2215.5816.00-0.0665,433,686171,41415.9616.03
2020-04-23ZSNAP16.5116.8616.0316.06-0.9589,404,289293,12215.9315.98
2020-04-22ZSNAP15.1817.1514.8517.014.57171,234,803577,76417.1017.14
2020-04-21ZSNAP12.7113.0412.4412.44-0.4846,695,338191,21814.9614.99
2020-04-20ZSNAP12.7713.33512.5212.92-0.0625,989,099119,95212.9313.00
2020-04-17ZSNAP13.2013.46512.8412.98-0.0421,355,361100,76512.9212.99
2020-04-16ZSNAP13.6313.6512.6313.02-0.5632,030,511122,99113.4113.49
2020-04-15ZSNAP13.4613.6913.3713.58-0.2017,873,42767,55113.4413.57
2020-04-14ZSNAP13.7014.0913.5513.780.2418,277,67483,02113.7713.86
2020-04-13ZSNAP13.6913.8213.1613.54-0.0716,725,81267,64213.6013.69
2020-04-10ZSNAP13.5213.8713.2113.610.390013.6713.84
2020-04-09ZSNAP13.5213.8713.2113.610.3930,755,026103,98913.6713.84
2020-04-08ZSNAP12.5713.4512.5013.221.1229,895,918126,71813.2513.42
2020-04-07ZSNAP12.6012.7312.0112.10-0.0626,238,670102,72012.2712.40
2020-04-06ZSNAP11.4712.2511.3212.161.1023,954,18093,95412.0212.16
2020-04-03ZSNAP11.3011.449810.8511.06-0.2116,545,88180,14410.8011.12
2020-04-02ZSNAP11.1811.818311.022111.270.0619,925,15391,04111.0511.50
2020-04-01ZSNAP11.3211.6910.9811.21-0.6825,550,766118,81511.3611.62
2020-03-31ZSNAP11.6512.6011.6311.890.0432,326,855142,41711.7211.95
2020-03-30ZSNAP12.0512.2711.5911.85-0.3332,480,145150,27111.2511.93
2020-03-27ZSNAP11.5912.4111.3212.180.2330,817,811126,68412.0112.45
2020-03-26ZSNAP11.3112.0711.2611.950.7220,008,30999,24111.9012.10
2020-03-25ZSNAP11.1511.64510.4711.230.2331,723,574145,79610.4611.44
2020-03-24ZSNAP11.3211.5810.6811.000.3527,699,628121,17110.7711.01
2020-03-23ZSNAP10.1210.9510.0510.650.5632,488,230143,56310.8911.12
2020-03-20ZSNAP9.9810.409.6510.090.6253,853,466237,8509.6610.13
2020-03-19ZSNAP8.309.688.109.471.1039,237,658140,7419.229.35
2020-03-18ZSNAP8.039.087.898.37-0.5452,321,725154,0628.558.88
2020-03-17ZSNAP9.199.3658.2058.91-0.1540,532,044151,8798.508.90
2020-03-16ZSNAP9.6110.209.039.06-2.2946,692,966151,4669.069.46
2020-03-13ZSNAP11.0911.3510.7811.350.9328,720,598104,37211.0011.49
2020-03-12ZSNAP10.0711.139.71210.42-0.3938,258,071127,8109.5010.60
2020-03-11ZSNAP11.5711.6710.5710.81-1.1837,349,282116,80410.8110.93
2020-03-10ZSNAP11.9111.9910.9911.990.5435,774,933104,90811.5511.73
2020-03-09ZSNAP11.2512.1311.0011.45-1.5537,469,79499,68011.5511.74
2020-03-06ZSNAP13.4613.54912.66513.00-0.8541,636,811145,36812.8912.92
2020-03-05ZSNAP13.6814.209813.5313.850.2243,604,115133,96414.1514.25
2020-03-04ZSNAP13.8213.8513.2113.630.0834,396,616113,20313.6713.76
2020-03-03ZSNAP14.5014.7413.3513.55-0.8429,756,245127,58313.5513.75