02:46:28 EST Sun 29 Nov 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-11-27QBMRC37.4138.2536.2736.98-0.8021,45331935.50751.50
2020-11-26QBMRC37.9439.11537.4037.78-0.63000.00014,294.67
2020-11-25QBMRC37.9439.11537.4037.78-0.6328,9881,4060.00014,294.67
2020-11-24QBMRC36.8738.9136.6738.412.3839,5241,34138.0344.52
2020-11-23QBMRC36.1836.69535.7636.030.4125,57751025.944,294.67
2020-11-20QBMRC35.8336.2035.3135.62-0.7339,5265190.000135.77
2020-11-19QBMRC36.3837.0035.0836.350.0616,55825025.944,294.67
2020-11-18QBMRC37.7837.7836.2936.29-0.6124,81437136.3436.90
2020-11-17QBMRC35.4537.1535.0336.900.9036,4127200.00014,294.67
2020-11-16QBMRC35.0036.2034.8636.002.1636,61152735.4739.19
2020-11-13QBMRC33.4834.6233.450133.840.5232,51954827.1035.91
2020-11-12QBMRC33.4334.32532.5233.32-0.7634,02043330.0535.55
2020-11-11QBMRC34.4734.48533.0234.08-0.3725,41344429.5939.69
2020-11-10QBMRC34.5234.91534.1934.450.5745,41080333.2040.27
2020-11-09QBMRC31.8935.5531.8933.883.9847,4768810.00014,337.61
2020-11-06QBMRC30.7730.7729.882629.90-0.7417,39630228.2535.72
2020-11-05QBMRC29.4330.8829.4330.641.1118,40539225.0932.24
2020-11-04QBMRC31.1931.1929.6029.76-1.9419,95028729.7634.14
2020-11-03QBMRC30.9531.9730.9431.701.1827,0155920.00014,337.61
2020-11-02QBMRC30.7230.891429.8530.520.3815,39028929.8735.83
2020-10-30QBMRC30.4330.5929.8230.14-0.2925,60664328.6337.41
2020-10-29QBMRC29.7730.6229.5330.430.399,87554929.9730.78
2020-10-28QBMRC29.6531.3929.5230.04-0.2827,39467825.3335.04
2020-10-27QBMRC31.3431.6530.2130.32-1.2717,32655025.6034.00
2020-10-26QBMRC31.7732.5130.982831.59-1.1822,8421,1870.00014,337.61
2020-10-23QBMRC32.5733.0432.1932.770.3620,56047228.0336.04
2020-10-22QBMRC30.5832.6830.5832.410.9520,68938529.8037.04
2020-10-21QBMRC31.1231.6030.996331.460.219,4023010.000132.54
2020-10-20QBMRC31.7531.7531.0131.25-0.4722,75138428.9832.48
2020-10-19QBMRC32.110332.110331.7131.72-0.0929,40829529.1232.49
2020-10-16QBMRC31.3832.0228.2431.810.1914,19134128.8832.49
2020-10-15QBMRC29.8431.6729.2431.620.9418,27344926.8332.53
2020-10-14QBMRC30.6631.355630.6630.68-0.0524,38243026.1132.55
2020-10-13QBMRC32.0332.0330.61530.73-1.8220,10239930.7532.63
2020-10-12QBMRC31.8232.6331.33532.550.6212,5432260.000132.72
2020-10-09QBMRC32.6132.6131.7731.93-0.4419,1763720.000132.70
2020-10-08QBMRC31.9232.5330.7632.370.6738,2458000.000132.62
2020-10-07QBMRC30.9831.9230.38531.700.9025,2428630.000132.62
2020-10-06QBMRC31.0432.14530.687330.800.2221,3544840.000132.80
2020-10-05QBMRC29.6131.6229.6130.580.9621,7316550.000132.80
2020-10-02QBMRC28.48629.8928.48629.621.0416,8745040.000133.01
2020-10-01QBMRC28.8628.9028.2628.58-0.3846,0366470.000133.01
2020-09-30QBMRC29.4029.5528.7528.96-0.3333,21542127.8033.11
2020-09-29QBMRC30.7530.7528.7729.290.5036,4021,3200.000133.20
2020-09-28QBMRC28.2429.1728.2428.790.9530,32844328.9033.43
2020-09-25QBMRC27.4027.9727.2627.840.0934,28656227.8433.74
2020-09-24QBMRC27.6828.2627.2727.750.2036,26187125.4533.86
2020-09-23QBMRC28.3328.8027.5527.55-0.6233,57681825.3433.95
2020-09-22QBMRC28.2228.5027.895528.17-0.2851,08269325.8733.95
2020-09-21QBMRC30.0630.2228.0928.45-2.2834,5081,0720.000134.00
2020-09-18QBMRC30.2130.7329.5130.730.81108,4029380.000133.96
2020-09-17QBMRC29.6530.2129.5529.92-0.3119,2465260.000133.96
2020-09-16QBMRC30.3330.6730.0530.23-0.1129,2514940.000133.86
2020-09-15QBMRC30.7530.9830.3230.34-0.3922,4165770.000133.81
2020-09-14QBMRC30.1831.0030.0230.730.6724,9194920.000133.79
2020-09-11QBMRC30.2830.6229.7230.06-0.1930,3277360.000133.58
2020-09-10QBMRC31.0031.0030.2530.25-0.5330,30368327.8532.37
2020-09-09QBMRC31.1331.3330.60530.78-0.3836,6336940.000132.37
2020-09-08QBMRC31.5131.6430.5231.16-0.6231,05348428.5932.83
2020-09-07QBMRC32.2032.3531.77531.78-0.03000.000133.09
2020-09-04QBMRC32.2032.3531.77531.78-0.0319,9834760.000133.09
2020-09-03QBMRC31.8732.3531.6531.81-0.2127,26743124.0033.09
2020-09-02QBMRC31.7232.0931.6532.020.1529,1447470.00014,294.67
2020-09-01QBMRC31.6832.2431.6531.870.0423,63377426.9437.11
2020-08-31QBMRC32.0332.0331.6731.83-0.3521,8342680.00014,294.67