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, 2013 3.920 3.920 3.920 0 +0.21(+5.66%)
Jan 30, 2013 3.710 3.710 3.710 3.710 100 +0.04(+1.09%)
Jan 29, 2013 3.670 3.670 3.670 3.670 240 -0.09(-2.39%)
Jan 25, 2013 3.760 3.760 3.760 0 -0.04(-1.05%)
Jan 23, 2013 3.800 3.800 3.800 0 +0.00(+0.00%)
Jan 18, 2013 3.800 3.800 3.800 0 -0.08(-2.06%)
Jan 16, 2013 3.880 3.880 3.880 3.880 0 -0.07(-1.77%)
Jan 14, 2013 3.950 3.950 3.950 3.950 0 +0.14(+3.67%)
Jan 12, 2013 3.810 3.810 3.810 3.810 1,000 +0.00(+0.00%)
Jan 11, 2013 3.810 3.810 3.810 3.810 1,000 -0.07(-1.85%)
Jan 10, 2013 3.882 3.882 3.882 3.882 1,000 -0.08(-1.97%)
Jan 09, 2013 3.800 3.960 3.800 3.960 1,930 +0.50(+14.45%)
Jan 04, 2013 3.460 3.460 3.460 0 -0.08(-2.26%)
Jan 03, 2013 3.540 3.540 3.540 3.540 1,000 +0.00(+0.00%)
Jan 02, 2013 3.540 3.540 3.330 3.540 480 +0.21(+6.31%)
Dec 31, 2012 3.270 3.330 3.270 3.330 572 +0.03(+0.91%)
Dec 28, 2012 3.300 3.300 3.300 3.300 390 +0.05(+1.54%)
Dec 20, 2012 3.250 3.250 3.250 3.250 0 -0.05(-1.52%)
Dec 10, 2012 3.300 3.300 3.300 0 +0.16(+5.10%)
Dec 07, 2012 3.140 3.140 3.140 3.140 300 +0.08(+2.61%)
Dec 05, 2012 3.060 3.060 3.060 3.060 0 -0.01(-0.33%)
Nov 29, 2012 3.070 3.070 3.070 0 +0.14(+4.78%)
Nov 28, 2012 2.930 2.930 2.920 2.930 1,210 +0.08(+2.81%)
Nov 27, 2012 2.850 2.850 2.850 2.850 210 -0.12(-4.04%)
Nov 13, 2012 2.970 2.970 2.970 0 -0.05(-1.66%)
Nov 06, 2012 3.020 3.020 3.020 3.020 0 +0.23(+8.24%)
Nov 04, 2012 2.790 2.790 2.790 2.790 0 +0.00(+0.00%)
Nov 02, 2012 2.790 2.790 2.790 2.790 970 +0.12(+4.49%)
Oct 26, 2012 2.670 2.670 2.670 0 -0.23(-7.93%)
Oct 22, 2012 2.900 2.900 2.900 0 +0.15(+5.45%)
Oct 16, 2012 2.750 2.750 2.750 2.750 0 -0.08(-2.83%)
Oct 15, 2012 2.830 2.830 2.830 2.830 300 -0.34(-10.61%)
Oct 12, 2012 3.166 3.166 3.166 3.166 829 -0.12(-3.77%)
Oct 11, 2012 3.290 3.290 3.290 3.290 1,500 +0.20(+6.47%)
Oct 10, 2012 3.090 3.090 3.090 3.090 460 -0.08(-2.52%)
Oct 09, 2012 3.170 3.170 3.170 3.170 800 -0.12(-3.65%)
Oct 08, 2012 3.290 3.290 3.290 3.290 100 +0.00(+0.00%)
Oct 04, 2012 3.290 3.290 3.290 3.290 0 +0.06(+1.86%)
Oct 01, 2012 3.230 3.230 3.230 0 -0.08(-2.42%)
Sep 28, 2012 3.310 3.310 3.310 3.310 190 +0.31(+10.33%)
Sep 21, 2012 3.000 3.000 3.000 0 +0.08(+2.74%)
Sep 17, 2012 2.920 2.920 2.920 0 -0.12(-3.95%)
Sep 14, 2012 3.040 3.040 3.040 3.040 130 +0.27(+9.75%)
Sep 13, 2012 2.770 2.770 2.770 2.770 1,773 +0.19(+7.36%)
Sep 12, 2012 2.580 2.580 2.580 2.580 900 +0.07(+2.79%)
Sep 11, 2012 2.510 2.510 2.510 2.510 900 -0.09(-3.46%)
Sep 10, 2012 2.600 2.600 2.600 2.600 300 +0.16(+6.47%)
Sep 06, 2012 2.442 2.442 2.442 0 -0.35(-12.47%)
Aug 29, 2012 2.790 2.790 2.790 0 -0.02(-0.71%)
Aug 27, 2012 2.810 2.850 2.750 2.810 5,755 -0.15(-5.07%)
Aug 23, 2012 2.960 2.960 2.960 0 +0.15(+5.34%)
Aug 20, 2012 2.810 2.810 2.810 0 -0.07(-2.43%)
Aug 17, 2012 2.880 2.890 2.840 2.880 3,700 +0.08(+2.86%)
Aug 16, 2012 2.800 2.800 2.800 2.800 120 -0.29(-9.39%)
Aug 14, 2012 3.090 3.090 3.090 0 +0.09(+3.00%)
Aug 11, 2012 3.000 3.000 3.000 0 +0.00(+0.00%)
Aug 10, 2012 2.860 3.000 2.860 3.000 233 +0.18(+6.38%)
Aug 06, 2012 2.820 2.820 2.820 0 +0.11(+4.06%)
Aug 02, 2012 2.710 2.710 2.710 0 -0.09(-3.21%)
Aug 01, 2012 2.560 2.800 2.560 2.800 480 +0.25(+9.80%)
Jul 30, 2012 2.550 2.550 2.550 0 -0.21(-7.61%)
Jul 27, 2012 2.760 2.760 2.760 2.760 1,469 +0.20(+7.81%)
Jul 24, 2012 2.560 2.560 2.560 0 -0.01(-0.39%)
Jul 23, 2012 2.570 2.570 2.570 2.570 1,000 +0.00(+0.00%)
Jul 20, 2012 2.570 2.570 2.570 2.570 100 -0.08(-3.02%)
Jul 19, 2012 2.710 2.710 2.540 2.650 20,350 -0.11(-3.99%)
Jul 17, 2012 2.760 2.760 2.760 0 +0.19(+7.39%)
Jul 16, 2012 2.700 2.700 2.510 2.570 13,769 -0.61(-19.18%)
Jul 11, 2012 3.180 3.180 3.180 0 -0.23(-6.74%)
Jul 10, 2012 3.450 3.450 3.410 3.410 4,776 -0.39(-10.26%)
Jul 06, 2012 3.800 3.800 3.800 0 -0.21(-5.24%)
Jul 03, 2012 4.010 4.010 4.010 0 +0.24(+6.37%)
Jul 02, 2012 3.770 3.770 3.770 3.770 320 +0.10(+2.72%)
Jun 29, 2012 3.670 3.670 3.670 3.670 1,000 +0.06(+1.66%)
Jun 27, 2012 3.610 3.610 3.610 0 -0.14(-3.73%)
Jun 21, 2012 3.750 3.750 3.750 0 -0.30(-7.41%)
Jun 13, 2012 4.050 4.050 4.050 0 +0.37(+9.99%)
Jun 07, 2012 3.682 3.682 3.682 0 -0.11(-2.85%)
Jun 05, 2012 3.790 3.790 3.790 0 -0.01(-0.26%)
May 31, 2012 3.800 3.800 3.800 3.800 0 -0.04(-1.04%)
May 30, 2012 4.050 4.050 3.840 3.840 955 -0.23(-5.65%)
May 29, 2012 4.070 4.070 4.070 4.070 5,000 +0.27(+7.11%)
May 25, 2012 3.980 3.980 3.800 3.800 5,200 +0.12(+3.26%)
May 24, 2012 3.680 3.680 3.680 3.680 1,000 -0.32(-8.00%)
May 23, 2012 4.000 4.000 4.000 4.000 1,000 -0.14(-3.33%)
May 18, 2012 4.138 4.138 4.138 663 -0.33(-7.43%)
May 16, 2012 4.470 4.470 4.470 0 +0.03(+0.68%)
May 14, 2012 4.440 4.440 4.440 0 -0.18(-3.90%)
May 09, 2012 4.620 4.620 4.620 0 -0.03(-0.65%)
May 08, 2012 4.650 4.650 4.650 4.650 500 -0.10(-2.11%)
May 04, 2012 4.750 4.750 4.750 0 -0.14(-2.86%)
May 03, 2012 4.850 4.890 4.800 4.890 4,787 +0.04(+0.82%)
Apr 30, 2012 4.850 4.850 4.850 0 -0.05(-1.02%)
Apr 27, 2012 4.930 4.930 4.900 4.900 1,700 -0.15(-2.97%)
Apr 26, 2012 5.000 5.100 4.900 5.050 7,617 -0.15(-2.88%)
Apr 25, 2012 5.200 5.200 5.200 5.200 1,500 +0.20(+4.00%)
Apr 24, 2012 5.080 5.080 4.950 5.000 16,500 +0.23(+4.82%)
Apr 19, 2012 4.770 4.770 4.770 0 -0.36(-7.02%)
Apr 16, 2012 5.130 5.130 5.130 0 +0.16(+3.22%)
Apr 13, 2012 4.970 4.970 4.970 4.970 100 -0.12(-2.36%)
Apr 11, 2012 5.090 5.090 5.090 0 +0.04(+0.79%)
Apr 10, 2012 5.050 5.050 5.020 5.050 1,760 -0.13(-2.51%)
Apr 09, 2012 5.180 5.180 5.180 5.180 100 -0.02(-0.38%)
Apr 04, 2012 5.200 5.200 5.200 0 +0.06(+1.17%)
Apr 03, 2012 5.140 5.140 5.140 5.140 500 -0.09(-1.72%)
Apr 02, 2012 5.230 5.230 5.230 5.230 177 -0.14(-2.61%)
Mar 30, 2012 5.370 5.370 5.370 5.370 500 +0.26(+5.09%)
Mar 29, 2012 5.110 5.110 5.110 5.110 434 +0.21(+4.29%)
Mar 28, 2012 5.120 5.151 4.770 4.900 23,234 -0.34(-6.49%)
Mar 27, 2012 5.240 5.240 5.240 5.240 2,757 -0.07(-1.32%)
Mar 26, 2012 5.250 5.310 5.250 5.310 1,000 -0.09(-1.67%)
Mar 23, 2012 5.400 5.400 5.400 5.400 257 -0.02(-0.37%)
Mar 22, 2012 5.470 5.470 5.400 5.420 6,700 -0.23(-4.07%)
Mar 21, 2012 5.650 5.650 5.630 5.650 2,500 -0.15(-2.59%)
Mar 20, 2012 5.610 5.800 5.610 5.800 800 -0.10(-1.69%)
Mar 19, 2012 5.900 5.900 5.900 5.900 150 -0.05(-0.84%)
Mar 16, 2012 5.950 5.950 5.900 5.950 5,820 +0.05(+0.85%)
Mar 14, 2012 5.900 5.900 5.900 0 -0.26(-4.22%)
Mar 13, 2012 6.160 6.160 6.160 6.160 500 +0.16(+2.67%)
Mar 12, 2012 6.000 6.000 6.000 6.000 2,954 +0.08(+1.35%)
Mar 09, 2012 5.920 5.920 5.920 5.920 500 +0.26(+4.59%)
Mar 07, 2012 5.660 5.660 5.660 0 -0.02(-0.42%)
Mar 06, 2012 5.684 5.684 5.684 5.684 120 -0.27(-4.47%)
Mar 02, 2012 5.950 5.950 5.950 0 +0.22(+3.84%)
Mar 01, 2012 5.730 5.730 5.730 5.730 500 -0.19(-3.21%)
Feb 29, 2012 5.920 5.920 5.920 5.920 310 -0.17(-2.79%)
Feb 28, 2012 6.090 6.090 6.090 6.090 805 -0.03(-0.49%)
Feb 27, 2012 6.020 6.120 6.020 6.120 860 +0.02(+0.33%)
Feb 24, 2012 6.130 6.130 6.100 6.100 660 -0.08(-1.29%)
Feb 23, 2012 6.180 6.180 6.180 6.180 500 +0.16(+2.66%)
Feb 22, 2012 6.220 6.220 6.020 6.020 700 +0.02(+0.33%)
Feb 21, 2012 6.000 6.000 6.000 6.000 2,100 -0.13(-2.12%)
Feb 16, 2012 6.130 6.130 6.130 0 +0.12(+2.01%)
Feb 15, 2012 5.890 6.009 5.890 6.009 400 +0.48(+8.66%)
Feb 14, 2012 5.530 5.530 5.530 5.530 1,031 -0.24(-4.16%)
Feb 09, 2012 5.770 5.770 5.770 0 +0.02(+0.35%)
Feb 08, 2012 5.750 5.750 5.750 5.750 360 +0.00(+0.00%)
Feb 06, 2012 5.750 5.750 5.750 0 +0.22(+3.98%)
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.