23:35:55 EDT Sun 18 Apr 2021
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2021-04-16ZONE2.372.38652.232.28-0.0651,6655042.082.87
2021-04-15ZONE2.202.362.192.340.11252,1241,4642.302.50
2021-04-14ZONE2.252.322.202.23-0.0493,3665292.202.31
2021-04-13ZONE2.242.282.242.27-0.0182,2485432.122.32
2021-04-12ZONE2.442.452.252.28-0.22222,9281,0732.222.24
2021-04-09ZONE2.492.502.382.500.04130,8921,0892.202.50
2021-04-08ZONE2.392.482.35012.460.08149,6951,2752.202.47
2021-04-07ZONE2.442.4852.332.38-0.04124,9847942.402.48
2021-04-06ZONE2.362.4252.26142.420.12146,3129922.262.42
2021-04-05ZONE2.452.4552.262.30-0.09310,9271,2702.262.30
2021-04-02ZONE2.392.352.39
2021-04-01ZONE2.322.392.212.390.07389,6501,9952.352.39
2021-03-31ZONE2.142.592.122.320.17836,3483,9182.242.29
2021-03-30ZONE2.152.1652.092.150.01283,7261,4232.122.15
2021-03-29ZONE2.452.482.122.14-0.29533,1362,5722.112.23
2021-03-26ZONE2.592.962.312.43-0.172,244,6567,2342.302.57
2021-03-25ZONE2.722.782.542.60-0.08279,7842,1972.532.82
2021-03-24ZONE2.893.02672.652.68-0.20270,2442,0322.682.82
2021-03-23ZONE3.063.202.872.88-0.18383,1601,8332.933.15
2021-03-22ZONE3.273.293.053.06-0.09238,1871,5013.033.70
2021-03-19ZONE3.163.253.103.150.01229,8301,3483.113.25
2021-03-18ZONE3.253.253.073.14-0.09210,9871,7833.003.29
2021-03-17ZONE3.113.243.033.230.12324,5582,0713.053.27
2021-03-16ZONE3.233.263.083.11-0.12174,4191,3343.083.35
2021-03-15ZONE3.333.333.163.23-0.03600,2242,6563.193.36
2021-03-12ZONE2.903.262.903.260.30387,8952,1163.203.30
2021-03-11ZONE2.893.042.872.960.06237,9861,3222.933.06
2021-03-10ZONE3.043.042.852.90-0.08374,5102,3542.852.90
2021-03-09ZONE2.993.112.932.980.07229,6861,4422.953.46
2021-03-08ZONE3.213.232.902.91-0.27412,7152,4352.803.31
2021-03-05ZONE3.083.213.023.180.12667,3112,8103.103.31
2021-03-04ZONE3.133.232.973.06-0.07545,1733,2152.903.19
2021-03-03ZONE3.283.303.133.13-0.17449,6882,7383.013.31
2021-03-02ZONE3.373.473.303.30-0.05353,5022,1673.353.48
2021-03-01ZONE3.533.613.343.35-0.19511,8292,6263.353.62
2021-02-26ZONE3.713.743.333.54-0.19482,0712,4333.523.72
2021-02-25ZONE3.693.883.533.730.12850,3434,3223.503.67
2021-02-24ZONE3.763.863.613.61-0.05335,4492,0543.623.78
2021-02-23ZONE3.923.943.653.66-0.41382,9792,2873.614.48
2021-02-22ZONE4.234.254.02754.07-0.14184,1901,1044.014.05
2021-02-19ZONE4.264.34294.164.21-0.04218,7681,0734.224.37
2021-02-18ZONE4.104.324.004.250.05337,2701,9614.024.36
2021-02-17ZONE4.404.424.114.20-0.17190,9131,2754.204.60
2021-02-16ZONE4.474.584.234.37-0.07440,2072,1934.374.60
2021-02-15ZONE4.174.474.094.440.34004.034.42
2021-02-12ZONE4.174.474.094.440.34717,8353,2924.034.42
2021-02-11ZONE4.194.254.024.10-0.12201,8351,2014.054.36
2021-02-10ZONE4.044.344.014.220.20707,8243,5724.114.22
2021-02-09ZONE3.904.083.774.020.22471,8983,0893.814.25
2021-02-08ZONE4.0354.0353.773.80-0.20568,6123,6123.753.92
2021-02-05ZONE3.994.203.824.000.26959,9424,0903.924.08
2021-02-04ZONE3.693.843.683.740.07621,3813,3873.944.00
2021-02-03ZONE3.723.793.653.67-0.06147,0301,1993.673.76
2021-02-02ZONE3.773.803.653.730.03144,3068173.653.84
2021-02-01ZONE3.713.853.683.70-0.04162,7011,0093.764.66
2021-01-29ZONE3.723.863.713.74-0.03230,0201,6353.634.50
2021-01-28ZONE3.853.943.703.77-0.10211,1141,6623.683.75
2021-01-27ZONE3.924.003.813.87-0.07229,6741,7803.804.00
2021-01-26ZONE3.804.033.763.940.10277,9392,0303.824.02
2021-01-25ZONE3.993.993.743.84-0.05223,2381,5403.853.87
2021-01-22ZONE4.044.093.723.89-0.10473,0912,8933.914.08
2021-01-21ZONE3.714.04993.673.990.24555,6082,5854.004.20
2021-01-20ZONE3.663.753.533.750.13413,9772,3843.623.78
2021-01-19ZONE3.63073.683.573.620.03212,4011,4653.423.86