06:59:45 EDT Thu 28 Oct 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-10-27QAMRS14.2514.39513.8513.96-0.281,487,27014,51813.9014.03
2021-10-26QAMRS14.3014.5914.0714.241,985,66121,35314.1214.25
2021-10-25QAMRS14.1114.535514.0514.240.211,830,83518,53414.2814.50
2021-10-22QAMRS14.0414.1513.35514.03-0.142,443,04119,20114.0014.15
2021-10-21QAMRS13.6414.300913.57514.170.722,930,46421,58713.9114.25
2021-10-20QAMRS13.4013.54513.219413.450.051,336,36012,67813.6013.68
2021-10-19QAMRS13.4813.7513.23513.401,658,75715,87213.4513.60
2021-10-18QAMRS13.3213.7413.2013.400.181,936,40318,53713.3813.48
2021-10-15QAMRS13.646513.729913.2113.22-0.232,135,10517,75813.2513.44
2021-10-14QAMRS12.7913.5412.6113.450.843,026,40423,25413.5513.60
2021-10-13QAMRS12.4812.6212.071312.610.365,184,65029,87012.8012.89
2021-10-12QAMRS12.1312.4512.0512.250.204,533,20026,32312.3412.50
2021-10-11QAMRS12.1012.6812.0012.050.083,113,90822,52712.0812.14
2021-10-08QAMRS12.2512.2811.9611.97-0.201,818,76514,63711.9612.16
2021-10-07QAMRS12.1612.7312.0112.170.143,133,01721,02412.0812.29
2021-10-06QAMRS12.3612.4011.7312.03-0.604,203,98829,26712.1612.25
2021-10-05QAMRS12.76513.110712.4212.63-0.122,190,22317,59812.6212.76
2021-10-04QAMRS13.69213.8212.5912.75-1.163,203,57924,96112.7612.81
2021-10-01QAMRS13.8614.04513.319713.910.182,259,95719,04313.9114.00
2021-09-30QAMRS13.6413.9313.4513.730.172,290,65315,57213.5613.88
2021-09-29QAMRS13.8113.8513.0913.56-0.092,699,23220,42113.4513.65
2021-09-28QAMRS14.4514.5613.6213.65-0.963,447,24225,46213.6513.80
2021-09-27QAMRS14.2314.93514.0314.580.533,427,24223,93614.6014.70
2021-09-24QAMRS13.6514.5513.6514.050.545,043,79429,78614.1914.28
2021-09-23QAMRS13.4013.6012.9913.500.273,083,48918,31313.7313.83
2021-09-22QAMRS13.4613.5813.0613.23-0.251,936,83516,52013.2713.46
2021-09-21QAMRS12.9913.4912.968813.480.601,900,91717,01613.2513.37
2021-09-20QAMRS13.2013.7312.66512.88-0.863,102,47323,02412.8613.20
2021-09-17QAMRS13.5413.8813.3513.740.153,026,98315,83413.6113.72
2021-09-16QAMRS13.2113.5912.852813.590.302,507,34018,55813.3613.51
2021-09-15QAMRS13.1513.3712.9413.290.152,458,36618,96913.2913.35
2021-09-14QAMRS13.5613.8112.8213.14-0.382,532,48320,67513.2513.30
2021-09-13QAMRS13.5513.6713.0813.520.222,431,70421,18713.4513.60
2021-09-10QAMRS13.6713.8012.9913.30-0.383,317,87030,13813.1213.29
2021-09-09QAMRS13.4014.2013.2813.680.193,044,97723,14213.7013.97
2021-09-08QAMRS13.2413.5713.0413.490.203,226,89523,98513.3213.69
2021-09-07QAMRS13.9614.2213.2713.29-0.533,574,52826,51013.2913.69
2021-09-06QAMRS15.0315.0313.6713.82-1.180013.7013.90
2021-09-03QAMRS15.0315.0313.6713.82-1.184,521,26831,30513.7013.90
2021-09-02QAMRS14.8015.62114.8015.000.143,336,26726,61514.8515.20
2021-09-01QAMRS15.0515.24514.6514.86-0.192,795,67621,76214.8015.00
2021-08-31QAMRS15.1715.5314.9315.05-0.112,401,91718,75515.3015.35
2021-08-30QAMRS16.262316.305815.0415.16-0.893,641,52026,78215.1515.33
2021-08-27QAMRS15.2016.2215.0516.050.813,024,31724,26716.1316.15
2021-08-26QAMRS15.21515.9715.1215.24-0.142,553,24521,19315.1115.45
2021-08-25QAMRS14.4115.7214.1715.380.903,492,52127,11015.5515.65
2021-08-24QAMRS14.5114.9814.19514.480.034,233,80727,54514.4014.48
2021-08-23QAMRS14.0214.6313.8514.450.464,169,17630,22314.4014.58
2021-08-20QAMRS12.1113.9912.0513.991.865,235,68036,19913.9313.96
2021-08-19QAMRS12.2812.8712.0612.13-0.373,340,44628,09312.1412.37
2021-08-18QAMRS12.9712.9712.4612.50-0.482,407,60519,33812.5212.65
2021-08-17QAMRS13.6513.7512.7912.98-0.834,462,94430,15112.9013.14
2021-08-16QAMRS13.352514.3613.1113.810.864,805,64232,81713.8013.96
2021-08-13QAMRS13.430613.5312.9212.95-0.422,008,73918,09313.3513.70
2021-08-12QAMRS13.5513.6412.9013.37-0.273,472,72626,23113.2713.30
2021-08-11QAMRS14.6914.8113.54513.64-1.043,766,09729,83913.6513.79
2021-08-10QAMRS15.2515.3714.6214.68-0.362,050,38617,89114.5914.84
2021-08-09QAMRS14.5215.169914.2215.040.501,921,93615,09415.2215.50
2021-08-06QAMRS14.7314.9013.9414.540.083,155,60726,27014.2514.60
2021-08-05QAMRS13.9814.8613.9814.460.313,290,75523,90714.2014.46
2021-08-04QAMRS14.155714.5513.9214.15-0.252,869,22123,97914.2514.48
2021-08-03QAMRS14.5014.5413.9814.40-0.062,840,16223,20413.9914.25
2021-08-02QAMRS14.6314.7814.34514.46-0.121,959,38717,73414.4114.91
2021-07-30QAMRS14.8614.9814.3814.58-0.531,707,72115,56814.5014.74
2021-07-29QAMRS15.0015.5414.8215.110.041,661,24715,14414.6215.18