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 31, 2012 5.310 5.310 5.310 5.310 100 -0.19(-3.45%)
Jan 30, 2012 5.550 5.550 5.500 5.500 1,000 -0.42(-7.09%)
Jan 24, 2012 5.920 5.920 5.920 5.920 0 +0.04(+0.68%)
Jan 19, 2012 5.880 5.880 5.880 0 -0.47(-7.40%)
Jan 13, 2012 6.350 6.350 6.350 0 +0.07(+1.11%)
Jan 05, 2012 6.280 6.280 6.280 0 +0.00(+0.00%)
Jan 03, 2012 6.280 6.280 6.280 0 +0.08(+1.29%)
Dec 29, 2011 6.200 6.200 6.200 0 -0.01(-0.16%)
Dec 20, 2011 6.210 6.210 6.210 6.210 0 +0.37(+6.34%)
Dec 06, 2011 5.840 5.840 5.840 5.840 0 -0.13(-2.18%)
Dec 05, 2011 5.970 5.970 5.970 5.970 420 +0.01(+0.17%)
Dec 02, 2011 5.960 5.960 5.960 5.960 125 +0.06(+1.02%)
Nov 28, 2011 5.900 5.900 5.900 0 +0.18(+3.15%)
Nov 16, 2011 5.720 5.720 5.720 1,642 -0.06(-1.04%)
Nov 09, 2011 5.780 5.780 5.780 0 -0.14(-2.36%)
Nov 08, 2011 5.920 5.920 5.920 5.920 1,000 -0.03(-0.50%)
Nov 02, 2011 5.950 5.950 5.950 0 +0.20(+3.48%)
Nov 01, 2011 5.750 5.750 5.750 5.750 1,000 -0.12(-2.04%)
Oct 31, 2011 5.870 5.870 5.870 5.870 200 +0.19(+3.35%)
Oct 27, 2011 5.680 5.680 5.680 0 +0.54(+10.51%)
Oct 24, 2011 5.140 5.140 5.140 0 +0.14(+2.80%)
Oct 20, 2011 5.000 5.000 5.000 5.000 0 -0.49(-8.93%)
Oct 18, 2011 5.490 5.490 5.490 5.490 0 -0.03(-0.54%)
Oct 17, 2011 5.520 5.520 5.520 5.520 200 +0.01(+0.18%)
Oct 13, 2011 5.510 5.510 5.510 5.510 0 +0.11(+2.04%)
Oct 12, 2011 5.450 5.450 5.400 5.400 28,040 +0.20(+3.85%)
Oct 11, 2011 5.310 5.310 5.160 5.200 454,120 -0.21(-3.88%)
Oct 10, 2011 5.680 5.680 5.410 5.410 855 +0.24(+4.64%)
Oct 06, 2011 5.170 5.170 5.170 0 +0.18(+3.61%)
Oct 05, 2011 4.990 4.990 4.990 4.990 594 -0.28(-5.31%)
Oct 03, 2011 5.270 5.270 5.270 5.270 0 -0.01(-0.11%)
Sep 27, 2011 5.276 5.276 5.276 5.276 0 -0.02(-0.45%)
Sep 26, 2011 5.300 5.300 5.300 5.300 1,000 +0.04(+0.76%)
Sep 23, 2011 5.260 5.260 5.260 5.260 500 +0.27(+5.41%)
Sep 22, 2011 4.990 4.990 4.990 4.990 2,400 -0.40(-7.42%)
Sep 16, 2011 5.390 5.390 5.390 0 +0.30(+5.89%)
Sep 12, 2011 5.090 5.090 5.090 5.090 0 -0.72(-12.43%)
Sep 01, 2011 5.812 5.812 5.812 0 +0.21(+3.79%)
Aug 31, 2011 5.600 5.600 5.600 5.600 600 +0.40(+7.69%)
Aug 30, 2011 5.200 5.200 5.200 5.200 500 +0.22(+4.42%)
Aug 26, 2011 4.980 4.980 4.980 0 +0.13(+2.68%)
Aug 25, 2011 4.850 4.850 4.850 4.850 200 +0.17(+3.63%)
Aug 22, 2011 4.680 4.680 4.680 0 +0.18(+4.00%)
Aug 19, 2011 4.400 4.600 4.400 4.500 11,664 -0.03(-0.66%)
Aug 18, 2011 4.530 4.530 4.530 4.530 480 -0.45(-9.04%)
Aug 17, 2011 4.770 4.990 4.770 4.980 1,171 +0.13(+2.68%)
Aug 15, 2011 4.850 4.850 4.850 0 +0.30(+6.59%)
Aug 12, 2011 4.600 4.600 4.550 4.550 2,910 -0.33(-6.76%)
Aug 11, 2011 4.800 4.880 4.600 4.880 6,080 -0.10(-2.01%)
Aug 09, 2011 4.980 4.980 4.980 4.980 0 +0.08(+1.63%)
Aug 08, 2011 5.270 5.270 4.900 4.900 16,700 -0.40(-7.55%)
Aug 05, 2011 5.300 5.300 5.300 5.300 300 -0.52(-8.93%)
Aug 03, 2011 5.820 5.820 5.820 0 -0.18(-3.00%)
Aug 02, 2011 6.000 6.000 6.000 6.000 103 -0.17(-2.76%)
Jul 28, 2011 6.170 6.170 6.170 0 -0.03(-0.48%)
Jul 27, 2011 6.190 6.200 6.190 6.200 4,800 -0.23(-3.58%)
Jul 21, 2011 6.430 6.430 6.430 0 +0.00(+0.00%)
Jul 20, 2011 6.430 6.430 6.430 6.430 796 -0.08(-1.23%)
Jul 19, 2011 6.440 6.550 6.440 6.510 820 -0.40(-5.79%)
Jul 15, 2011 6.910 6.910 6.910 0 -0.09(-1.29%)
Jul 14, 2011 7.000 7.000 7.000 7.000 200 +0.01(+0.14%)
Jul 12, 2011 6.990 6.990 6.990 0 +0.04(+0.58%)
Jul 11, 2011 6.980 6.980 6.950 6.950 3,322 -0.08(-1.14%)
Jul 08, 2011 7.030 7.030 7.030 7.030 1,506 -0.01(-0.14%)
Jul 06, 2011 7.040 7.040 7.040 0 -0.02(-0.28%)
Jul 05, 2011 7.060 7.060 7.060 7.060 500 -0.06(-0.84%)
Jun 30, 2011 7.120 7.120 7.120 0 +0.14(+2.01%)
Jun 29, 2011 6.980 6.980 6.980 6.980 832 -0.12(-1.69%)
Jun 28, 2011 6.950 7.100 6.950 7.100 3,158 +0.00(+0.00%)
Jun 22, 2011 7.100 7.100 7.100 0 +0.21(+3.05%)
Jun 21, 2011 6.890 6.890 6.890 6.890 300 +0.07(+1.03%)
Jun 17, 2011 6.820 6.820 6.820 6.820 0 -0.22(-3.12%)
Jun 14, 2011 7.040 7.040 7.040 0 +0.27(+3.99%)
Jun 13, 2011 6.770 6.770 6.770 6.770 1,937 -0.02(-0.29%)
Jun 10, 2011 6.790 6.790 6.790 6.790 1,900 -0.20(-2.86%)
Jun 07, 2011 6.990 6.990 6.990 0 +0.25(+3.71%)
Jun 06, 2011 6.740 6.740 6.740 6.740 1,017 -0.08(-1.17%)
Jun 02, 2011 6.820 6.820 6.820 6.820 0 +0.07(+1.04%)
May 23, 2011 6.750 6.750 6.750 0 -0.20(-2.88%)
May 16, 2011 6.950 6.950 6.950 6.950 0 +0.14(+2.06%)
May 11, 2011 6.810 6.810 6.810 6.810 0 -0.09(-1.30%)
May 10, 2011 7.150 7.150 6.900 6.900 1,100 -0.40(-5.48%)
May 06, 2011 7.300 7.300 7.300 0 +0.16(+2.24%)
May 03, 2011 7.140 7.140 7.140 0 -0.21(-2.86%)
May 02, 2011 7.350 7.350 7.350 7.350 500 -0.02(-0.27%)
Apr 29, 2011 7.340 7.370 7.340 7.370 2,100 -0.13(-1.73%)
Apr 27, 2011 7.500 7.500 7.500 7.500 0 -0.01(-0.13%)
Apr 26, 2011 7.510 7.510 7.510 7.510 120 -0.13(-1.70%)
Apr 20, 2011 7.640 7.640 7.640 0 +0.12(+1.60%)
Apr 15, 2011 7.520 7.520 7.520 7.520 0 +0.42(+5.92%)
Apr 14, 2011 8.000 8.000 7.100 7.100 7,025 -1.99(-21.89%)
Apr 13, 2011 8.690 9.090 8.690 9.090 899 +0.68(+8.09%)
Apr 12, 2011 8.410 8.750 8.410 8.410 1,100 -0.54(-6.03%)
Apr 11, 2011 8.650 8.950 8.650 8.950 700 -0.05(-0.56%)
Apr 07, 2011 9.000 9.000 9.000 9.000 0 -0.10(-1.10%)
Apr 06, 2011 9.100 9.100 9.100 9.100 300 -0.48(-5.01%)
Apr 01, 2011 9.580 9.580 9.580 9.580 0 +0.13(+1.38%)
Mar 31, 2011 9.450 9.450 9.450 9.450 2,000 +0.38(+4.19%)
Mar 29, 2011 9.070 9.070 9.070 9.070 0 +0.06(+0.67%)
Mar 28, 2011 9.010 9.010 9.010 9.010 500 -0.23(-2.49%)
Mar 25, 2011 9.230 9.240 9.230 9.240 475 -0.03(-0.32%)
Mar 24, 2011 9.220 9.270 9.220 9.270 2,214 +0.56(+6.43%)
Mar 23, 2011 8.710 8.710 8.710 8.710 100 -0.36(-3.97%)
Mar 22, 2011 9.070 9.070 9.070 9.070 1,000 -0.28(-2.99%)
Mar 21, 2011 9.350 9.350 9.350 9.350 450 +0.00(+0.00%)
Mar 18, 2011 9.350 9.350 9.300 9.350 7,800 +0.34(+3.77%)
Mar 16, 2011 9.010 9.010 9.010 9.010 0 +0.56(+6.63%)
Mar 15, 2011 8.450 8.450 8.450 8.450 100 -0.13(-1.52%)
Mar 10, 2011 8.580 8.580 8.580 8.580 0 -0.58(-6.33%)
Mar 09, 2011 9.160 9.160 9.160 9.160 800 -0.04(-0.43%)
Mar 08, 2011 9.330 9.330 9.200 9.200 4,832 +0.35(+3.95%)
Mar 07, 2011 9.130 9.130 8.850 8.850 1,600 -0.35(-3.80%)
Mar 04, 2011 9.230 9.240 9.200 9.200 5,700 +0.13(+1.43%)
Mar 03, 2011 9.070 9.070 9.070 9.070 100 -0.12(-1.31%)
Mar 01, 2011 9.190 9.190 9.190 0 +0.10(+1.10%)
Feb 28, 2011 9.040 9.420 9.040 9.090 4,660 +0.22(+2.48%)
Feb 24, 2011 8.870 8.870 8.870 0 +0.08(+0.91%)
Feb 23, 2011 8.830 8.830 8.740 8.790 2,800 +0.38(+4.52%)
Feb 22, 2011 8.450 8.810 8.410 8.410 11,077 -0.49(-5.51%)
Feb 18, 2011 8.900 8.900 8.800 8.900 6,745 +0.00(+0.00%)
Feb 17, 2011 8.850 8.900 8.650 8.900 11,212 +0.10(+1.14%)
Feb 16, 2011 8.540 8.800 8.540 8.800 15,585 +0.51(+6.15%)
Feb 15, 2011 8.290 8.290 8.290 8.290 1,000 +0.26(+3.24%)
Feb 14, 2011 7.870 8.230 7.870 8.030 8,350 +0.36(+4.69%)
Feb 11, 2011 7.670 7.670 7.670 7.670 400 +0.00(+0.00%)
Feb 08, 2011 7.670 7.670 7.670 3,500 -0.40(-4.96%)
Feb 03, 2011 8.070 8.070 8.070 0 +0.11(+1.38%)
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.