02:48:24 EDT Tue 22 Oct 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-10-21ZSNAP13.7614.6313.72514.581.0645,431,543127,83914.7014.90
2019-10-18ZSNAP14.1514.2813.4213.52-0.2639,057,300111,34013.4013.55
2019-10-17ZSNAP13.7314.1213.6913.780.1121,096,49064,56413.7513.96
2019-10-16ZSNAP14.0214.0413.6213.67-0.4222,875,46077,23213.6713.79
2019-10-15ZSNAP13.8714.1513.8614.090.3322,110,78470,11914.1114.13
2019-10-14ZSNAP14.1914.2213.6413.76-0.4020,694,39271,41113.6213.88
2019-10-11ZSNAP14.2414.5714.1014.160.0827,746,480103,34814.1914.34
2019-10-10ZSNAP14.1914.3814.0114.08-0.1315,524,72252,75614.0714.19
2019-10-09ZSNAP14.3014.3314.0414.210.0615,560,11545,97914.0114.23
2019-10-08ZSNAP14.3014.5914.0514.15-0.3223,736,52872,69214.1014.27
2019-10-07ZSNAP14.4714.6814.33514.47-0.0521,590,97564,89614.2614.58
2019-10-04ZSNAP14.9015.1714.4214.520.2233,704,707100,96514.5014.59
2019-10-03ZSNAP14.5814.6413.6814.30-0.5058,435,966175,40314.0014.34
2019-10-02ZSNAP15.2815.33514.7114.80-0.7233,225,226105,44614.7714.87
2019-10-01ZSNAP16.0416.4615.4615.52-0.2827,745,70188,81215.5315.61
2019-09-30ZSNAP16.0016.0215.4015.80-0.2220,773,17774,81515.8315.94
2019-09-27ZSNAP16.9817.1015.7016.02-0.9835,289,534125,81615.9016.02
2019-09-26ZSNAP17.0317.037716.6617.00-0.1122,024,08559,80416.8117.02
2019-09-25ZSNAP17.2117.2116.4817.110.0729,375,75889,79817.0017.11
2019-09-24ZSNAP17.7018.1716.81517.04-0.0849,417,912162,31717.0417.14
2019-09-23ZSNAP17.0517.3216.9417.120.0824,325,71771,63617.1217.21
2019-09-20ZSNAP16.8817.1416.8617.040.1631,987,24693,52316.8017.04
2019-09-19ZSNAP16.8716.9716.22516.88-0.0231,799,504104,27716.5016.88
2019-09-18ZSNAP16.6317.0416.3816.900.0733,298,35088,03416.9016.95
2019-09-17ZSNAP16.0116.9015.9816.831.0740,407,384122,79116.8116.90
2019-09-16ZSNAP15.8415.99515.5115.76-0.2415,548,62157,51115.6715.80
2019-09-13ZSNAP15.8216.1315.6616.000.2315,916,01065,37015.7516.10
2019-09-12ZSNAP15.2515.9415.2015.770.4617,944,49471,70915.7515.85
2019-09-11ZSNAP15.2815.3914.8315.310.2917,825,05266,42615.4315.45
2019-09-10ZSNAP15.1315.2014.5715.02-0.2928,741,217107,66314.9515.10
2019-09-09ZSNAP16.3516.6315.15515.31-1.3149,568,131179,08515.3015.34
2019-09-06ZSNAP15.9716.63515.9016.620.7529,128,68983,78316.3216.69
2019-09-05ZSNAP15.9316.089915.8315.870.0720,776,86859,82715.6116.10
2019-09-04ZSNAP16.0316.1215.7715.80-0.1318,326,32357,76015.7615.97
2019-09-03ZSNAP16.0916.4015.5715.930.1030,209,466100,50815.8016.04
2019-09-02ZSNAP15.9315.9715.5515.830.050015.7115.95
2019-08-30ZSNAP15.9315.9715.5515.830.0510,603,81042,23615.7115.95
2019-08-29ZSNAP15.8116.081515.7515.780.2314,749,47153,47515.7515.82
2019-08-28ZSNAP15.3015.70515.2515.550.0419,134,92653,48915.0715.55
2019-08-27ZSNAP16.2116.30515.0315.51-0.6031,454,157101,40815.4015.48
2019-08-26ZSNAP15.6416.2115.5716.110.5623,655,98263,58616.0116.25
2019-08-23ZSNAP15.9516.0715.5215.55-0.5319,967,48270,07715.4115.45
2019-08-22ZSNAP16.2516.7416.0216.08-0.0625,040,43679,31116.0516.13
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