07:51:43 EDT Sat 19 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-18ZATEN7.147.3657.047.280.191,755,2929,9777.187.70
2020-09-17ZATEN6.967.196.857.090.07992,2877,1256.858.04
2020-09-16ZATEN7.027.0856.947.02432,4704,8156.447.15
2020-09-15ZATEN7.087.156.897.02-0.02766,0456,4456.497.02
2020-09-14ZATEN6.987.11656.947.040.15506,5725,2696.907.60
2020-09-11ZATEN7.047.116.846.89-0.10510,6544,8146.647.31
2020-09-10ZATEN7.227.386.986.99-0.17631,6908,0316.908.22
2020-09-09ZATEN7.187.2686.9857.160.11620,6095,8417.147.42
2020-09-08ZATEN7.207.247.027.05-0.29613,6274,9636.907.00
2020-09-07ZATEN7.817.816.957.34-0.49007.088.22
2020-09-04ZATEN7.817.816.957.34-0.491,362,3448,9247.088.22
2020-09-03ZATEN8.498.497.787.83-0.71867,1639,0867.318.21
2020-09-02ZATEN8.408.578.2758.540.16648,5975,8458.088.60
2020-09-01ZATEN8.518.628.188.38-0.17775,1564,9608.388.71
2020-08-31ZATEN8.588.668.518.55-0.09621,9134,5758.508.85
2020-08-28ZATEN8.618.678.508.640.03531,0525,6818.558.94
2020-08-27ZATEN9.1359.13968.538.61-0.47817,5665,8918.519.15
2020-08-26ZATEN8.9359.1658.899.080.171,335,6228,1508.909.35
2020-08-25ZATEN8.9798.988.768.910.041,039,7866,4068.868.99
2020-08-24ZATEN8.208.898.098.870.753,053,40114,0398.768.89
2020-08-21ZATEN8.438.438.088.12-0.31668,3103,9818.058.48
2020-08-20ZATEN8.25098.4758.25098.430.08510,7803,1788.438.55
2020-08-19ZATEN8.358.388.228.35478,2683,3438.208.40
2020-08-18ZATEN8.538.538.268.35-0.11767,6434,1718.228.55
2020-08-17ZATEN8.458.488.29438.460.04411,4443,4678.378.46
2020-08-14ZATEN8.558.558.298.42-0.16467,2793,5128.229.00
2020-08-13ZATEN8.738.75538.4458.58-0.15633,3404,9548.258.77
2020-08-12ZATEN8.869.078.718.73825,0545,6918.528.98
2020-08-11ZATEN8.829.218.67498.73-0.073,152,00315,1148.708.99
2020-08-10ZATEN8.658.888.618.800.151,135,7417,2378.508.93
2020-08-07ZATEN8.228.6658.1118.650.291,270,6427,4108.508.69
2020-08-06ZATEN8.428.428.318.360.01729,2964,6288.108.49
2020-08-05ZATEN8.378.498.268.350.05873,0036,0208.368.48
2020-08-04ZATEN8.368.388.038.30-0.041,081,2656,8428.128.39
2020-08-03ZATEN8.118.367.838.340.26949,1788,0698.228.39
2020-07-31ZATEN8.088.107.66738.08-0.13809,8386,2877.608.39
2020-07-30ZATEN8.338.397.838.21-0.051,471,0267,8348.188.56
2020-07-29ZATEN7.558.697.518.261.082,314,07212,0418.358.69
2020-07-28ZATEN7.207.307.087.18-0.05582,5153,0907.307.90
2020-07-27ZATEN7.097.257.057.230.12291,9382,1247.237.69
2020-07-24ZATEN7.447.447.027.11-0.34401,6873,0476.528.00
2020-07-23ZATEN7.367.497.267.450.08691,1255,3947.157.98
2020-07-22ZATEN7.517.577.367.37-0.15430,6183,1327.289.69
2020-07-21ZATEN7.757.807.457.52-0.15656,1183,7807.058.00
2020-07-20ZATEN7.457.717.457.670.19313,6142,6317.087.75
2020-07-17ZATEN7.437.497.287.480.04639,5004,1797.257.75
2020-07-16ZATEN7.667.667.3257.44-0.21333,8322,7177.087.61
2020-07-15ZATEN7.507.847.477.650.27648,7773,8647.657.66
2020-07-14ZATEN7.207.417.147.380.14416,0034,2657.397.62
2020-07-13ZATEN7.327.577.217.24645,4196,9366.357.60
2020-07-10ZATEN7.267.337.087.24-0.01308,6684,0557.127.34
2020-07-09ZATEN6.897.266.797.250.39412,0754,3436.357.38
2020-07-08ZATEN6.516.876.516.860.31425,6452,9146.357.11
2020-07-07ZATEN6.836.8856.506.55-0.38481,9405,8786.356.86
2020-07-06ZATEN6.967.006.826.930.09272,4592,2816.807.25
2020-07-03ZATEN6.946.9756.816.84005.387.62
2020-07-02ZATEN6.946.9756.816.84213,1352,2895.387.62
2020-07-01ZATEN6.796.926.7156.840.03303,1312,6766.477.62
2020-06-30ZATEN6.646.836.596.810.15368,8452,4616.157.01
2020-06-29ZATEN6.506.72616.376.660.18468,1203,6666.357.62
2020-06-26ZATEN6.826.906.476.48-0.411,858,9843,7746.357.62
2020-06-25ZATEN6.856.986.7856.890.03498,2424,3886.557.62
2020-06-24ZATEN6.967.026.726.86-0.15534,4794,9376.556.86
2020-06-23ZATEN7.207.287.007.01-0.17887,7784,8916.477.62
2020-06-22ZATEN6.937.296.937.180.22801,1424,3816.477.62