21:10:09 EST Sun 15 Dec 2019
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2019-12-13QBOTJ15.0415.3914.9815.280.023,3434114.17199,999.99
2019-12-12QBOTJ14.7015.2614.6515.260.362,6423114.17199,999.99
2019-12-11QBOTJ14.7014.9014.6614.90-0.108192114.17199,999.99
2019-12-10QBOTJ14.71915.0014.71915.00687914.17199,999.99
2019-12-09QBOTJ15.0015.0015.0015.000.251,0521214.17199,999.99
2019-12-06QBOTJ14.7514.7514.7514.750.042540.0001199,999.99
2019-12-05QBOTJ14.9714.9714.7514.750.146612514.21199,999.99
2019-12-04QBOTJ15.0015.2214.6114.61-0.36992,5332214.21199,999.99
2019-12-03QBOTJ14.979914.21199,999.99
2019-12-02QBOTJ15.0115.0414.979914.97990.04992,1362214.21199,999.99
2019-11-29QBOTJ14.9314.9314.9314.9318414.23199,999.99
2019-11-28QBOTJ14.9914.9914.9314.930.290014.21199,999.99
2019-11-27QBOTJ14.9914.9914.9314.930.291,602614.21199,999.99
2019-11-26QBOTJ14.7014.7014.7014.70183414.27199,999.99
2019-11-25QBOTJ14.7014.7114.5014.70-0.051,790170.0001199,999.99
2019-11-22QBOTJ15.0415.0414.7514.75-0.35880914.27199,999.99
2019-11-21QBOTJ15.4015.4015.1015.1011,163170.0001199,999.99
2019-11-20QBOTJ15.1515.3215.1015.10-0.234,174470.0001199,999.99
2019-11-19QBOTJ15.0015.3714.2715.330.35554,570490.0001199,999.99
2019-11-18QBOTJ14.974514.974514.974514.974514130.0001199,999.99
2019-11-15QBOTJ15.279615.3514.9014.9745-0.025512,475300.0001199,999.99
2019-11-14QBOTJ15.0015.0015.0015.00321414.22199,999.99
2019-11-13QBOTJ14.9615.1514.9515.000.155,522310.0001199,999.99
2019-11-12QBOTJ14.760914.8514.760914.850.108431014.27199,999.99
2019-11-11QBOTJ14.892714.935314.7514.75-0.211,1041214.26199,999.99
2019-11-08QBOTJ14.9614.9614.9614.960.06125381114.2714.98
2019-11-07QBOTJ14.7514.898814.7514.89880.14881,1911614.27199,999.99
2019-11-06QBOTJ14.7514.7514.7514.75-0.10971,8652414.27199,999.99
2019-11-05QBOTJ14.859714.859714.859714.85970.1097264714.27199,999.99
2019-11-04QBOTJ14.7514.7514.7514.75160714.2715.00
2019-11-01QBOTJ14.7714.87514.7514.75-0.18831,6351814.27199,999.99
2019-10-31QBOTJ14.7514.938314.7514.93830.18838431214.27199,999.99
2019-10-30QBOTJ14.7514.7514.7514.7558214.27199,999.99
2019-10-29QBOTJ14.5714.9814.5514.7510,2683814.27199,999.99
2019-10-28QBOTJ14.750114.750114.7514.75-0.2439386814.27199,999.99
2019-10-25QBOTJ14.5614.993914.5614.99390.24391,565180.0001199,999.99
2019-10-24QBOTJ14.5614.7514.2614.750.223,2471114.27199,999.99
2019-10-23QBOTJ14.5314.5314.5314.531114.27199,999.99
2019-10-22QBOTJ14.5214.5314.4514.530.081,275514.27199,999.99
2019-10-21QBOTJ14.2214.499914.2214.450.256,2902414.2615.00
2019-10-18QBOTJ14.452114.496614.2014.200.081,106130.000114.99
2019-10-17QBOTJ14.1214.1214.1214.12-0.122773380.000114.49
2019-10-16QBOTJ14.242714.242714.242714.24270.112732440.000114.49
2019-10-15QBOTJ14.213114.3114.1214.130.011,681280.000114.45
2019-10-14QBOTJ14.0014.1214.0014.120.1051,01290.000114.48
2019-10-11QBOTJ14.0014.07514.0014.0150.0151,512170.000114.39
2019-10-10QBOTJ14.0114.0114.0014.00459514.0014.24
2019-10-09QBOTJ14.0114.1014.0014.00-0.011,176200.000114.24
2019-10-08QBOTJ14.0114.0114.0114.01-0.0336450.000114.49
2019-10-07QBOTJ14.3214.3214.0414.04-0.0232660.000114.48
2019-10-04QBOTJ14.0614.0614.0614.06-0.1549930.000114.40
2019-10-03QBOTJ14.1614.3114.0414.210.047,0356314.2114.40
2019-10-02QBOTJ14.040114.1714.040114.17-0.131,5131214.0615.00
2019-10-01QBOTJ14.3114.7514.3014.304,25912614.0615.00
2019-09-30QBOTJ14.3214.3214.2714.30-0.208081414.0615.00
2019-09-27QBOTJ14.5014.5014.5014.50-0.1699131314.5015.00
2019-09-26QBOTJ14.5214.669914.5114.66990.35991,0481514.0515.00
2019-09-25QBOTJ14.6214.7514.3114.31-0.431,205180.000115.00
2019-09-24QBOTJ14.7514.7514.1114.740.1533,51521614.5015.00
2019-09-23QBOTJ14.1814.8314.14614.590.3043,28927914.0515.00
2019-09-20QBOTJ14.434214.8014.2914.29-0.4626,45115814.0515.00
2019-09-19QBOTJ14.5314.7514.4014.750.264,5745514.0515.00
2019-09-18QBOTJ14.1114.5014.1014.490.445,2649914.0515.00
2019-09-17QBOTJ14.056714.24514.0514.050.011,70323114.0515.00
2019-09-16QBOTJ14.0014.269514.0014.04-0.012,0033614.03199,999.99