Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zte Corp (OP: ZTCOY )

4.040 UNCHANGED
Last Price Updated: 3:36 PM EDT, May 17, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 26, 2010 11.75 11.75 11.75 0 -0.75(-6.00%)
Jan 25, 2010 12.50 12.50 12.50 12.50 300 -0.20(-1.57%)
Jan 22, 2010 12.70 12.70 12.70 12.70 157 +0.15(+1.20%)
Jan 19, 2010 12.55 12.55 12.55 12.55 0 -1.45(-10.36%)
Jan 15, 2010 14.00 14.00 14.00 0 +0.80(+6.06%)
Jan 14, 2010 13.20 13.20 13.20 13.20 1,000 +0.00(+0.00%)
Jan 07, 2010 13.20 13.20 13.20 13.20 0 -0.35(-2.58%)
Jan 06, 2010 13.55 13.55 13.55 13.55 100 +0.15(+1.12%)
Jan 05, 2010 13.50 13.50 13.40 13.40 1,760 +1.65(+14.04%)
Dec 30, 2009 11.75 11.75 11.75 11.75 0 -0.60(-4.86%)
Dec 28, 2009 12.35 12.35 12.35 12.35 0 +1.60(+14.88%)
Dec 16, 2009 10.75 10.75 10.75 0 -0.75(-6.52%)
Dec 03, 2009 11.50 11.50 11.50 0 -0.10(-0.86%)
Dec 01, 2009 11.60 11.60 11.60 0 +0.05(+0.43%)
Nov 30, 2009 11.65 11.65 11.55 11.55 1,200 -0.45(-3.75%)
Nov 25, 2009 12.00 12.00 12.00 0 +0.00(+0.00%)
Nov 24, 2009 12.00 12.00 12.00 12.00 100 +0.10(+0.84%)
Nov 23, 2009 11.90 11.90 11.90 11.90 1,050 +0.50(+4.39%)
Nov 13, 2009 11.40 11.40 11.40 11.40 0 -0.35(-2.98%)
Oct 28, 2009 11.75 11.75 11.75 11.75 0 -0.85(-6.75%)
Oct 22, 2009 12.60 12.60 12.60 0 -0.10(-0.79%)
Oct 20, 2009 12.70 12.70 12.70 12.70 0 +0.75(+6.28%)
Oct 12, 2009 11.95 11.95 11.95 0 +1.50(+14.35%)
Oct 05, 2009 10.45 10.45 10.45 10.45 0 +0.20(+1.95%)
Sep 23, 2009 10.25 10.25 10.25 10.25 0 +0.50(+5.13%)
Sep 04, 2009 9.750 9.750 9.750 0 -0.25(-2.50%)
Aug 28, 2009 10.00 10.00 10.00 0 +0.50(+5.26%)
Aug 25, 2009 9.500 9.500 9.500 0 +0.55(+6.15%)
Aug 20, 2009 9.000 9.000 8.950 8.950 1,500 +0.00(+0.00%)
Aug 13, 2009 8.950 8.950 8.950 8.950 100 -0.20(-2.19%)
Aug 11, 2009 9.150 9.150 9.150 0 +0.50(+5.78%)
Aug 04, 2009 8.650 8.650 8.650 0 -0.20(-2.26%)
Aug 03, 2009 8.850 8.850 8.800 8.850 1,376 +0.25(+2.91%)
Jul 29, 2009 8.600 8.600 8.600 0 +0.40(+4.88%)
Jul 22, 2009 8.200 8.200 8.200 8.200 0 +1.20(+17.14%)
Jul 13, 2009 7.000 7.000 7.000 0 -0.25(-3.45%)
Jun 09, 2009 7.250 7.250 7.250 7.250 0 +0.55(+8.21%)
May 15, 2009 6.700 6.700 6.700 6.700 0 -0.30(-4.29%)
May 04, 2009 7.000 7.000 7.000 0 -0.25(-3.45%)
Apr 24, 2009 7.250 7.250 7.250 7.250 0 -0.20(-2.68%)
Apr 22, 2009 7.450 7.450 7.450 0 -1.05(-12.35%)
Apr 09, 2009 8.500 8.500 8.500 8.500 0 +0.50(+6.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.