04:10:32 EDT Tue 04 Aug 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-08-03ZRACE181.56189.26180.34186.454.75413,3645,721183.00196.40
2020-07-31ZRACE180.99181.83178.05181.700.68270,8613,829176.00182.99
2020-07-30ZRACE178.28181.53178.03181.02-1.18145,3702,459170.00300.00
2020-07-29ZRACE180.51182.40179.91182.203.31152,8942,772170.00300.00
2020-07-28ZRACE179.00180.165178.44178.89-1.0495,4412,377170.00300.00
2020-07-27ZRACE181.33182.68179.005179.930.74301,8694,021179.20300.00
2020-07-24ZRACE179.64180.41178.30179.19-2.99129,4173,130170.00300.00
2020-07-23ZRACE184.00185.3599181.76182.18-0.85243,8013,369170.00300.00
2020-07-22ZRACE182.68183.50181.33183.032.18115,4942,353170.00300.00
2020-07-21ZRACE182.26183.05180.49180.850.06160,6542,937170.00300.00
2020-07-20ZRACE178.30181.415178.01180.793.23155,4032,481170.00300.00
2020-07-17ZRACE177.24177.687175.49177.560.17116,2162,063170.00178.00
2020-07-16ZRACE177.16177.98176.46177.39-1.61107,0452,074170.00300.00
2020-07-15ZRACE179.15180.4175178.20179.000.90148,6822,680170.00300.00
2020-07-14ZRACE174.27178.17174.22178.101.77172,6222,989178.10300.00
2020-07-13ZRACE179.48180.35175.87176.33-2.67330,7893,577170.00300.00
2020-07-10ZRACE178.15179.30176.59179.001.44149,3612,845165.00300.00
2020-07-09ZRACE177.04177.63174.48177.561.65274,2053,729165.00300.00
2020-07-08ZRACE175.73176.60174.02175.912.40190,0993,249165.00300.00
2020-07-07ZRACE176.44176.75173.20173.51-2.50146,5742,641158.05300.00
2020-07-06ZRACE175.80177.22175.18176.013.85213,9793,295160.55300.00
2020-07-03ZRACE173.93174.82171.98172.160.2200160.55180.00
2020-07-02ZRACE173.93174.82171.98172.160.22142,2122,178160.55180.00
2020-07-01ZRACE169.66172.77168.79171.940.93192,5602,889167.52173.00
2020-06-30ZRACE168.50171.95168.09171.010.03189,2582,663150.45300.00
2020-06-29ZRACE171.17171.7668169.1102170.981.36130,9042,160170.98300.00
2020-06-26ZRACE172.17172.425168.91169.62-0.47131,3172,578158.05300.00
2020-06-25ZRACE167.78170.17166.33170.091.40147,8422,646158.05177.00
2020-06-24ZRACE170.60171.52167.50168.69-4.36168,5272,943162.55177.00
2020-06-23ZRACE174.83175.61173.03173.051.60184,5142,723151.50173.00
2020-06-22ZRACE172.72172.72170.59171.453.24173,0323,243171.45177.00
2020-06-19ZRACE168.27169.86167.7501168.21-0.37183,7652,931164.44168.25
2020-06-18ZRACE168.37169.63167.24168.58-1.23129,2382,130164.44300.00
2020-06-17ZRACE168.91170.84168.34169.810.12235,0273,047155.25182.00
2020-06-16ZRACE173.29173.29168.59169.69-0.01242,0674,032155.55300.00
2020-06-15ZRACE164.74169.91164.23169.701.81181,0573,076149.00300.00
2020-06-12ZRACE170.18170.51165.00167.892.60188,9383,431155.55178.00
2020-06-11ZRACE169.36170.9801164.28165.29-10.39351,7435,423160.00300.00
2020-06-10ZRACE175.80176.98174.54175.681.17210,9303,255169.55300.00
2020-06-09ZRACE172.04175.33171.75174.511.91326,9144,491174.53300.00
2020-06-08ZRACE171.33172.95169.7701172.601.75176,6963,058169.55173.00
2020-06-05ZRACE173.30174.22170.38170.85-3.14443,3026,386169.00300.00
2020-06-04ZRACE174.10176.20173.95173.99-2.20319,1114,043168.75300.00
2020-06-03ZRACE174.14176.96173.95176.194.98273,9424,155173.20177.18
2020-06-02ZRACE169.41171.37169.41171.211.76223,1494,073166.00175.00
2020-06-01ZRACE168.48170.42168.45169.450.74241,8244,126161.75175.00
2020-05-29ZRACE169.99170.08167.09168.712.02347,1794,946160.00175.00
2020-05-28ZRACE164.80169.39164.30166.693.32301,4904,599160.00175.00
2020-05-27ZRACE164.94164.99161.12163.370.59335,6214,416151.50166.00
2020-05-26ZRACE164.08164.43162.46162.782.30175,4883,651152.75175.00
2020-05-25ZRACE159.53160.8806158.86160.481.7200151.50175.00
2020-05-22ZRACE159.53160.8806158.86160.481.72123,9792,325151.50175.00
2020-05-21ZRACE160.86160.87157.825158.76-0.03157,9152,860151.50175.00
2020-05-20ZRACE159.97160.52158.02158.790.54282,1423,892151.50160.87
2020-05-19ZRACE159.77161.37158.14158.25-4.51497,0516,041157.00165.00
2020-05-18ZRACE161.38164.30161.17162.765.37230,1053,393146.80300.00
2020-05-15ZRACE157.52158.67156.09157.392.58154,0372,558144.00300.00
2020-05-14ZRACE151.20154.98150.97154.810.05151,7862,256146.55300.00
2020-05-13ZRACE158.23158.34153.435154.76-2.15180,1142,705146.55180.00
2020-05-12ZRACE160.14160.19156.88156.91-3.14152,5252,280150.00163.49
2020-05-11ZRACE158.71161.17158.20160.050.18120,6592,343157.00300.00
2020-05-08ZRACE158.33160.60158.23159.872.59239,2684,019156.50172.19
2020-05-07ZRACE157.89157.91155.46157.281.58101,7021,935147.22166.00
2020-05-06ZRACE158.33158.84155.49155.70-0.34192,0922,794150.00160.00
2020-05-05ZRACE155.53157.515154.265156.04-2.49432,7764,712156.25160.00