23:59:16 EDT Sun 20 Sep 2020
Enter Symbol
or Name
USA
CA



Login ID:
Password:
Save

Close Prices Last 3 MonthsPrice/volumes not adjusted for restructures
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2020-09-18ZSRI19.2819.3518.5818.72-0.41498,0302,48715.4821.50
2020-09-17ZSRI19.2119.2118.8819.13-0.12270,5221,40815.5530.00
2020-09-16ZSRI19.6619.7719.2419.25-0.29104,1121,81819.1223.52
2020-09-15ZSRI20.0320.0519.5319.54-0.25122,9641,11319.3222.91
2020-09-14ZSRI19.5319.8419.2119.790.39142,4711,78019.4623.97
2020-09-11ZSRI19.9319.9319.3819.40-0.39163,6411,96216.7430.00
2020-09-10ZSRI19.7619.9819.6419.790.12207,5132,06519.5620.13
2020-09-09ZSRI19.9620.0719.5319.67-0.1499,5851,30415.5519.95
2020-09-08ZSRI19.8920.3319.6719.81-0.29215,7132,05216.7219.81
2020-09-07ZSRI20.8420.8420.0320.10-0.360019.7323.34
2020-09-04ZSRI20.8420.8420.0320.10-0.36140,1541,29219.7323.34
2020-09-03ZSRI21.1421.31520.3820.46-0.57105,7102,15416.9120.68
2020-09-02ZSRI20.5421.3820.5021.030.57153,8511,88517.9524.66
2020-09-01ZSRI20.0420.4619.9220.460.26186,6741,84917.0730.00
2020-08-31ZSRI20.7620.8020.1620.20-0.61177,1691,70317.0925.05
2020-08-28ZSRI20.9620.9820.4120.810.01220,8453,48416.6821.15
2020-08-27ZSRI20.7521.2520.5120.800.10227,4502,20916.8224.21
2020-08-26ZSRI21.2321.4420.592520.70-0.44250,6492,33015.6325.35
2020-08-25ZSRI21.5521.6920.8021.14-0.15217,3211,79520.9725.58
2020-08-24ZSRI20.9321.4520.8021.290.65287,8372,40415.9825.27
2020-08-21ZSRI21.0921.1320.6020.64-0.39189,5201,26617.8524.41
2020-08-20ZSRI21.6921.6920.99521.03-0.8767,1341,07520.584,294.67
2020-08-19ZSRI22.2722.3921.84521.90-0.37108,0891,66421.5725.55
2020-08-18ZSRI22.9123.0522.2322.27-0.50131,5371,52118.2422.72
2020-08-17ZSRI22.9023.1622.4622.77-0.32123,5661,33422.3526.58
2020-08-14ZSRI22.7423.2022.7423.09-0.0281,5611,12219.6123.24
2020-08-13ZSRI23.1023.3923.0023.11-0.22110,4731,77422.7827.23
2020-08-12ZSRI23.431223.431223.14523.330.12109,8611,60114.8923.68
2020-08-11ZSRI22.7223.6122.5023.210.89210,1364,51815.1523.59
2020-08-10ZSRI21.8522.6321.6822.320.65131,2502,29215.1522.61
2020-08-07ZSRI21.4321.7021.1521.670.1893,9131,36915.1522.04
2020-08-06ZSRI21.4121.62521.0921.49-0.05109,1522,41214.8921.81
2020-08-05ZSRI21.3721.7921.0721.540.46153,4711,70315.1521.91
2020-08-04ZSRI20.6721.2520.6721.080.26143,0242,57615.1521.39
2020-08-03ZSRI20.8521.0420.4820.820.10186,8282,71615.1521.04
2020-07-31ZSRI20.5721.0220.5720.72-0.14200,4132,73014.5921.29
2020-07-30ZSRI22.0522.0519.0720.86-1.40424,4534,75415.1522.58
2020-07-29ZSRI21.6922.4221.6922.260.69111,2561,47415.1522.92
2020-07-28ZSRI21.1721.6721.13521.570.10155,6832,01015.1722.24
2020-07-27ZSRI20.6521.4920.6521.470.6791,0071,59415.1522.24
2020-07-24ZSRI21.0421.1420.6820.80-0.32153,5711,24915.0021.25
2020-07-23ZSRI20.6221.1920.4321.120.45130,9881,55115.0121.47
2020-07-22ZSRI20.3120.7020.2120.670.10137,2101,76120.0820.79
2020-07-21ZSRI20.4320.9320.4220.570.38106,4501,36520.3820.86
2020-07-20ZSRI20.4320.5620.0120.19-0.43107,6381,80415.0020.35
2020-07-17ZSRI21.0221.2420.4920.62-0.42154,2701,58515.0120.79
2020-07-16ZSRI21.0121.08520.6821.04-0.1188,4521,32615.0021.48
2020-07-15ZSRI20.9121.3020.6821.150.94177,7081,83915.0021.74
2020-07-14ZSRI19.8020.2419.5420.210.54176,8962,10815.1520.58
2020-07-13ZSRI19.80520.1519.4819.670.18117,9811,53915.0020.04
2020-07-10ZSRI19.0019.5118.97519.490.6283,6161,13415.0021.00
2020-07-09ZSRI19.088819.088818.376318.87-0.25206,0152,59715.0019.23
2020-07-08ZSRI19.28519.4518.8619.12-0.25189,0661,77515.0020.15
2020-07-07ZSRI19.8620.1219.3419.37-0.83141,2761,40615.1519.90
2020-07-06ZSRI20.4720.4819.9520.200.28104,7511,72215.0020.52
2020-07-03ZSRI20.4120.70519.7519.920.150015.0020.11
2020-07-02ZSRI20.4120.70519.7519.920.15142,8771,78115.0020.11
2020-07-01ZSRI20.6021.1319.7119.77-0.89125,5672,11915.1520.41
2020-06-30ZSRI20.4220.7320.3120.660.08127,1661,58515.0020.98
2020-06-29ZSRI19.7220.7319.6120.581.16205,2733,00915.0020.74
2020-06-26ZSRI19.0619.5518.8519.420.18375,5483,16715.1521.75
2020-06-25ZSRI18.7419.2618.60519.240.36211,4403,19515.1521.75
2020-06-24ZSRI18.8919.0618.7718.88-0.43290,3683,84515.1521.75
2020-06-23ZSRI19.5819.5818.9419.310.18173,6222,21315.1520.00
2020-06-22ZSRI18.7019.3418.4019.130.30168,8492,42115.1521.75