22:09:44 EDT Tue 14 Jul 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-07-14QBOTJ9.2699.2699.25869.25860.15851,06290.000110.47
2020-07-13QBOTJ9.10019.10019.10019.1001218550.000110.47
2020-07-10QBOTJ9.10019.10019.10019.1001-0.11151,0601260.000110.47
2020-07-09QBOTJ9.259.82359.21169.2116-0.28843,597530.000110.47
2020-07-08QBOTJ9.509.509.509.5010160.000110.47
2020-07-07QBOTJ9.509.509.509.504550.000110.47
2020-07-06QBOTJ9.509.509.509.50-0.09209120.000110.47
2020-07-03QBOTJ9.469.6359.429.590.143000.000110.47
2020-07-02QBOTJ9.469.6359.429.590.1434,702360.000110.47
2020-07-01QBOTJ9.4479.4479.4479.44716379.3010.47
2020-06-30QBOTJ9.319.4879.319.4470.2272,433219.3310.47
2020-06-29QBOTJ9.139.229.139.220.12463109.1210.47
2020-06-26QBOTJ9.439.439.109.10-0.2612,511820.000110.47
2020-06-25QBOTJ9.499.499.2959.361,487289.1110.47
2020-06-24QBOTJ9.409.409.249.36-0.304,550860.000110.47
2020-06-23QBOTJ9.80019.83619.609.66-0.148,865540.000110.47
2020-06-22QBOTJ10.0010.029.809.80-0.453,190469.8010.47
2020-06-19QBOTJ10.2510.259.9910.250.2910,276420.000110.47
2020-06-18QBOTJ9.969.979.969.96729170.000110.47
2020-06-17QBOTJ10.1910.24719.969.960.014,916210.000110.47
2020-06-16QBOTJ10.0010.20849.759.950.131,742209.7710.47
2020-06-15QBOTJ9.829.829.829.820.01525160.000110.47
2020-06-12QBOTJ10.1710.179.819.81-0.365,686700.000110.47
2020-06-11QBOTJ10.254910.254910.1710.17-0.53455,427120.000110.47
2020-06-10QBOTJ10.7210.7210.5610.70450.184511,201140.00014,294.67
2020-06-09QBOTJ10.48510.5910.4810.52-0.141,0862510.434,294.67
2020-06-08QBOTJ10.7210.7210.600910.660.263,824300.00014,294.67
2020-06-05QBOTJ10.3610.4810.1710.400.1355,4372410.000110.48
2020-06-04QBOTJ10.1810.3310.1810.2650.1355,587240.000110.33
2020-06-03QBOTJ10.21510.2510.104810.200.2454,669310.000111.00
2020-06-02QBOTJ9.9559.9559.9559.9551,154330.000111.00
2020-06-01QBOTJ10.0910.099.8959.955-0.1163589.934,294.67
2020-05-29QBOTJ10.2510.2510.0010.0650.0251,041230.00014,294.67
2020-05-28QBOTJ10.0510.0510.0210.040.04653120.00014,294.67
2020-05-27QBOTJ9.9910.009.9910.00-0.03154,023150.00014,294.67
2020-05-26QBOTJ10.0410.049.871210.03150.00152,674140.00014,294.67
2020-05-25QBOTJ10.030.00014,294.67
2020-05-22QBOTJ10.0310.0310.0310.030.1917520.00014,294.67
2020-05-21QBOTJ9.809.959.809.847,799130.00014,294.67
2020-05-20QBOTJ9.849.849.849.840.3449280.00014,294.67
2020-05-19QBOTJ9.519.519.509.508422280.00014,294.67
2020-05-18QBOTJ9.009.509.009.500.516,7171219.014,294.67
2020-05-15QBOTJ8.83819.008.708.990.05514,485710.00019.19
2020-05-14QBOTJ9.309.3098.9358.935-0.467,8762340.00014,294.67
2020-05-13QBOTJ9.66149.709.309.395-0.3257,6302320.000110.17
2020-05-12QBOTJ10.1410.149.729.72-0.285,0572240.000110.19
2020-05-11QBOTJ10.1010.33510.0010.00-0.454,618270.000110.29
2020-05-08QBOTJ10.1510.4610.1510.450.302,6561410.0110.75
2020-05-07QBOTJ10.6010.6010.0710.15-0.144,4322210.064,294.67
2020-05-06QBOTJ10.2810.639610.27510.29-0.471,9092510.024,294.67
2020-05-05QBOTJ10.8010.8010.7510.76-0.091,126120.00014,294.67
2020-05-04QBOTJ10.849810.894710.8110.850.103,731240.00014,294.67
2020-05-01QBOTJ10.2610.8410.2610.75-0.089,998360.000112.00
2020-04-30QBOTJ10.0110.839.9710.830.3312,8454310.7511.00
2020-04-29QBOTJ10.0510.7729.9010.500.466615,1604210.0011.00
2020-04-28QBOTJ10.033410.033410.033410.03340.233458370.00014,294.67
2020-04-27QBOTJ10.0010.46729.809.800.0913,7091649.374,294.67
2020-04-24QBOTJ9.86619.94999.719.710.429513,353459.3110.10
2020-04-23QBOTJ9.759.82089.28059.2805-0.25851,993219.264,294.67
2020-04-22QBOTJ9.5399.5399.5399.5390.0965208339.014,294.67
2020-04-21QBOTJ9.86289.86289.44259.4425-0.1176364240.00014,294.67
2020-04-20QBOTJ9.759.79669.56019.5601-0.23651,072259.254,294.67
2020-04-17QBOTJ9.759.80889.759.79660.79662,150179.2010.00
2020-04-16QBOTJ10.344410.34449.009.00-0.945,9481349.0010.09
2020-04-15QBOTJ10.0010.009.949.940.263612109.264,294.67