11:49:31 EST Thu 22 Feb 2024
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-02-21ZAEM48.7448.8048.0948.760.143,222,48911,65548.1553.30
2024-02-20ZAEM48.1048.6948.0048.620.823,730,95816,52046.0049.00
2024-02-19ZAEM47.3148.4046.6347.801.150047.0050.00
2024-02-16ZAEM47.3148.4046.6347.801.154,595,39519,07847.0050.00
2024-02-15ZAEM45.9246.9645.7546.641.343,816,46617,44047.0551.39
2024-02-14ZAEM45.0545.3144.3745.300.334,037,01616,47740.9149.17
2024-02-13ZAEM45.9445.9544.5744.98-1.9353,666,88516,58144.6048.85
2024-02-12ZAEM46.5547.1946.43546.910.292,778,47613,51946.8847.17
2024-02-09ZAEM47.3347.5046.0146.62-0.563,641,72515,57946.3050.79
2024-02-08ZAEM47.0547.4246.8247.17-0.332,620,87312,04547.0051.67
2024-02-07ZAEM47.6647.885247.288547.50-0.2952,153,9507,65147.2948.20
2024-02-06ZAEM47.7448.16547.3347.790.332,019,9209,27647.5052.10
2024-02-05ZAEM47.7547.998847.3347.48-1.124,308,54810,99147.2553.76
2024-02-02ZAEM49.3249.5847.8248.62-1.993,268,02215,55348.0055.32
2024-02-01ZAEM49.6451.0749.4950.611.462,418,74211,69450.7151.22
2024-01-31ZAEM49.6750.5448.9949.16-0.352,251,32111,26647.0053.56
2024-01-30ZAEM50.2250.3649.2249.50-0.431,627,1777,27649.2254.38
2024-01-29ZAEM49.8349.9548.90549.920.5452,141,3808,64349.7053.50
2024-01-26ZAEM50.0250.1949.3549.38-0.392,199,23810,41647.0050.00
2024-01-25ZAEM49.3850.1449.2349.770.8452,254,2818,77546.5350.50
2024-01-24ZAEM51.4551.6348.93548.95-1.523,417,93413,47448.5849.95
2024-01-23ZAEM49.7950.53949.4750.471.112,405,50511,10750.5553.21
2024-01-22ZAEM48.8549.4048.5049.360.031,914,2609,31349.1549.50
2024-01-19ZAEM49.2949.7448.8849.340.192,717,06611,20748.2054.00
2024-01-18ZAEM49.1849.2748.7349.150.162,381,62611,37148.6549.79
2024-01-17ZAEM49.4049.76548.67548.98-1.203,995,24218,34049.0356.40
2024-01-16ZAEM51.7151.7550.09550.20-2.3754,427,27020,04050.0950.27
2024-01-15ZAEM52.9253.76552.3352.570.9350052.5765.79
2024-01-12ZAEM52.9253.76552.3352.570.9352,492,07111,04352.5765.79
2024-01-11ZAEM52.1552.5050.920151.63-0.432,509,72311,29150.0056.19
2024-01-10ZAEM51.6352.07551.1752.060.473,061,75712,89351.9056.88
2024-01-09ZAEM52.6052.6051.5151.57-0.891,986,02710,38151.2656.05
2024-01-08ZAEM51.9052.7351.7152.46-0.16931,604,1548,41448.0258.07
2024-01-05ZAEM52.4253.7152.1752.630.052,257,75411,58244.0058.00
2024-01-04ZAEM52.5252.85551.9652.580.043,452,9338,75752.3254.68
2024-01-03ZAEM52.7553.0452.1852.56-1.503,085,87216,07452.1858.50
2024-01-02ZAEM54.5855.1053.9254.05-0.812,315,05410,42153.5558.96
2024-01-01ZAEM54.7955.1054.1454.85-0.140054.7059.85
2023-12-29ZAEM54.7955.1054.1454.85-0.141,813,2377,85854.7059.85
2023-12-28ZAEM55.7456.1354.9154.98-1.0652,042,2769,75950.0159.85
2023-12-27ZAEM55.4356.2955.4056.040.612,177,8519,50456.0856.50
2023-12-26ZAEM55.5055.77855.0755.440.141,397,7495,89055.3560.37
2023-12-25ZAEM55.3054.5960.24
2023-12-22ZAEM55.8956.4355.2355.300.662,588,32610,72354.5960.24
2023-12-21ZAEM55.0555.3854.3454.630.551,815,0737,88249.8255.59
2023-12-20ZAEM55.4455.5854.0654.07-1.382,253,5089,97354.1155.20
2023-12-19ZAEM54.7055.9654.5555.440.992,541,61913,10055.4855.67
2023-12-18ZAEM54.2854.6053.7054.470.462,564,28710,46751.1160.00
2023-12-15ZAEM54.3454.5953.9454.01-0.554,819,08913,55553.9359.04
2023-12-14ZAEM54.2755.8354.1054.530.974,113,39517,35353.9455.29
2023-12-13ZAEM50.3953.6150.023853.563.274,072,29712,73048.7858.00
2023-12-12ZAEM51.2451.2950.08550.30-0.872,345,10110,35450.1551.10
2023-12-11ZAEM50.5951.26549.9651.16-0.0852,652,73512,49550.8751.60
2023-12-08ZAEM51.5152.2950.9651.24-1.273,092,94712,81749.4958.00
2023-12-07ZAEM53.2553.2552.3352.51-0.412,079,49412,90043.4054.66
2023-12-06ZAEM53.2153.6852.7452.930.041,980,8788,80937.4157.90
2023-12-05ZAEM53.1053.3552.3652.90-0.6053,059,22712,07050.0060.20
2023-12-04ZAEM53.5053.88552.9553.51-0.884,179,64918,38553.3072.00
2023-12-01ZAEM53.6754.7053.4454.390.6954,516,99313,75653.4554.59
2023-11-30ZAEM52.7053.7552.161553.700.695,371,24318,62246.6454.50
2023-11-29ZAEM53.6953.6952.6553.413,480,23415,84045.0053.95
2023-11-28ZAEM51.1553.4251.1553.412.625,349,33520,48553.4453.75
2023-11-27ZAEM50.5750.9750.1750.790.973,214,17013,80950.7255.00
2023-11-24ZAEM49.6550.1549.5849.820.2451,139,7414,44144.0049.96
2023-11-23ZAEM49.7549.9949.2549.580.0650025.0072.00