17:21:35 EDT Thu 09 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-09ZAIV37.1337.1336.12536.76-0.66570,9448,66732.5040.11
2020-07-08ZAIV37.8738.0137.09537.42-0.58720,6549,02132.5037.68
2020-07-07ZAIV37.9938.3837.6738.00-0.61975,23411,81232.5043.25
2020-07-06ZAIV39.9439.9538.5738.61-0.45889,6389,44632.5043.25
2020-07-03ZAIV39.5939.8638.6339.060.250035.1043.25
2020-07-02ZAIV39.5939.8638.6339.060.25961,91210,09835.1043.25
2020-07-01ZAIV37.9239.0737.8038.811.17857,9709,92432.5043.25
2020-06-30ZAIV37.2337.8736.8037.640.461,046,28913,15833.0043.25
2020-06-29ZAIV36.7737.1836.0637.180.79911,50612,32932.5043.25
2020-06-26ZAIV36.9537.1836.1436.39-0.731,031,1898,72329.5943.25
2020-06-25ZAIV35.7937.1735.7937.120.92911,26111,96629.5943.25
2020-06-24ZAIV36.9737.2335.5336.20-1.37956,86211,68035.5043.25
2020-06-23ZAIV38.4038.5137.3437.57-0.49693,53910,14932.5045.21
2020-06-22ZAIV38.1338.3737.1838.06-0.09781,0449,25332.5043.25
2020-06-19ZAIV39.5439.888938.1138.15-0.823,561,90213,61935.5643.25
2020-06-18ZAIV38.9539.2238.5138.97-0.16977,75410,93035.5643.25
2020-06-17ZAIV40.7540.83538.9339.13-1.38856,74310,84326.0043.25
2020-06-16ZAIV40.8141.1639.6740.511.37911,11311,43330.0043.56
2020-06-15ZAIV37.9339.7637.8239.14-0.291,008,50612,18626.0043.25
2020-06-12ZAIV39.7240.3438.16539.430.431,801,73922,99429.5942.42
2020-06-11ZAIV39.0239.8538.3939.00-2.351,491,43317,35130.5040.38
2020-06-10ZAIV42.2942.4941.0941.35-1.39952,56311,88333.5643.85
2020-06-09ZAIV42.3342.8841.6242.74-1.081,121,28414,29236.0043.85
2020-06-08ZAIV42.8543.8542.4643.821.611,428,71815,89133.6251.55
2020-06-05ZAIV41.8943.0941.3342.212.211,549,98022,62733.6346.00
2020-06-04ZAIV40.0440.0438.8540.00-0.14960,75012,02733.5645.00
2020-06-03ZAIV38.2940.3537.78540.142.451,197,85016,66533.5646.00
2020-06-02ZAIV38.4038.4437.3937.69-0.261,157,61212,04428.0046.00
2020-06-01ZAIV36.9338.0936.8637.951.08794,80711,05325.0046.00
2020-05-29ZAIV36.6237.4736.2936.87-0.311,413,41314,24429.5946.00
2020-05-28ZAIV37.8837.8836.6237.18-0.151,035,20111,23829.5946.00
2020-05-27ZAIV38.8638.9136.7537.33-0.241,467,38611,16729.5946.00
2020-05-26ZAIV37.4037.91536.9237.571.671,145,58511,43637.1141.15
2020-05-25ZAIV35.7935.9335.3935.900.120029.5936.98
2020-05-22ZAIV35.7935.9335.3935.900.12697,2559,37729.5936.98
2020-05-21ZAIV35.6536.7035.5035.78-0.09662,51510,68129.5936.98
2020-05-20ZAIV35.7936.1035.31535.870.651,254,6059,34429.5936.98
2020-05-19ZAIV36.1336.2135.1935.22-1.271,452,49213,29029.5936.98
2020-05-18ZAIV35.1436.9934.9136.492.881,520,63015,37729.6236.98
2020-05-15ZAIV33.2133.7632.0533.610.064,282,87920,91429.5950.00
2020-05-14ZAIV33.2033.6031.6633.55-0.321,638,96720,79827.7554.22
2020-05-13ZAIV35.0135.118433.9434.28-1.121,619,12519,02630.7754.22
2020-05-12ZAIV37.0937.0935.1135.40-1.531,273,40813,47530.7735.40
2020-05-11ZAIV37.2337.8736.6536.93-0.911,002,85611,25435.0338.44
2020-05-08ZAIV37.6638.34537.1837.840.701,134,96513,82632.5037.88
2020-05-07ZAIV36.5137.8336.43537.141.112,304,03111,43037.0050.18
2020-05-06ZAIV36.8537.1736.0136.03-0.56773,5979,22732.5336.82
2020-05-05ZAIV36.7137.1436.4636.590.18873,98010,34230.0036.72
2020-05-04ZAIV36.0336.5335.3036.41-0.061,652,12111,46531.0136.43
2020-05-01ZAIV36.4136.6535.8536.47-1.201,035,9409,95530.7737.68
2020-04-30ZAIV37.3437.8436.5337.67-0.34940,04410,22930.0040.73
2020-04-29ZAIV38.2738.7937.19538.010.801,717,77110,78437.5938.16
2020-04-28ZAIV37.6738.3236.4137.210.641,841,73217,15630.774,294.67
2020-04-27ZAIV35.6136.6635.3936.571.481,263,09113,29829.0036.74
2020-04-24ZAIV35.4635.7334.4135.09-0.051,358,53415,25230.7736.07
2020-04-23ZAIV37.0037.0134.7035.14-1.802,648,28617,93233.5036.38
2020-04-22ZAIV36.4837.3336.0036.941.191,258,02114,64029.0038.24
2020-04-21ZAIV35.3436.5635.3335.75-0.971,184,49515,13829.5037.03
2020-04-20ZAIV38.2538.5536.7236.72-2.431,811,76319,88429.0038.12
2020-04-17ZAIV37.3639.4637.2439.153.001,729,69016,81131.0152.99
2020-04-16ZAIV37.4837.9035.9836.15-1.331,778,23916,26130.5236.29
2020-04-15ZAIV38.0238.7136.4637.48-2.011,278,74814,28030.5237.47
2020-04-14ZAIV39.3839.908138.2239.491.141,379,53412,32530.5239.62
2020-04-13ZAIV39.9640.2838.2538.35-1.621,264,81713,29730.0039.85
2020-04-10ZAIV37.4141.1637.11639.973.430029.0046.56