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 28, 2016 3.400 3.400 3.400 0 -0.21(-5.82%)
Jan 22, 2016 3.610 3.610 3.610 0 -0.12(-3.22%)
Jan 19, 2016 3.730 3.730 3.730 0 +0.37(+11.01%)
Jan 15, 2016 3.360 3.360 3.360 0 -0.27(-7.44%)
Jan 13, 2016 3.630 3.630 3.630 1 -0.16(-4.22%)
Jan 11, 2016 3.790 3.790 3.790 0 -0.12(-3.07%)
Jan 08, 2016 3.950 3.950 3.910 3.910 300 +0.08(+2.04%)
Jan 07, 2016 3.832 3.832 3.832 3.832 200 -0.48(-11.09%)
Jan 04, 2016 4.310 4.310 4.310 0 -0.09(-2.05%)
Dec 29, 2015 4.400 4.400 4.400 0 +0.11(+2.56%)
Dec 22, 2015 4.290 4.290 4.290 0 -0.03(-0.69%)
Dec 21, 2015 4.336 4.336 4.320 4.320 3,488 +0.00(+0.00%)
Dec 15, 2015 4.320 4.320 4.320 0 -0.06(-1.37%)
Dec 07, 2015 4.380 4.380 4.380 0 -0.01(-0.34%)
Dec 04, 2015 4.395 4.395 4.395 4.395 500 -0.03(-0.57%)
Dec 03, 2015 4.420 4.420 4.420 4.420 500 -0.19(-4.12%)
Nov 25, 2015 4.610 4.610 4.610 0 +0.15(+3.36%)
Nov 12, 2015 4.460 4.460 4.460 0 -0.22(-4.70%)
Nov 09, 2015 4.680 4.680 4.680 0 -0.02(-0.43%)
Nov 02, 2015 4.700 4.700 4.700 0 -0.18(-3.69%)
Oct 27, 2015 4.880 4.880 4.880 0 +0.07(+1.46%)
Oct 15, 2015 4.810 4.810 4.810 20 +0.15(+3.22%)
Oct 14, 2015 4.660 4.660 4.660 4.660 120 +0.13(+2.87%)
Oct 09, 2015 4.530 4.530 4.530 0 -0.07(-1.52%)
Oct 07, 2015 4.600 4.600 4.600 0 +0.00(+0.00%)
Oct 05, 2015 4.600 4.600 4.600 0 -0.06(-1.29%)
Oct 02, 2015 4.660 4.660 4.660 4.660 2,100 +0.06(+1.30%)
Sep 30, 2015 4.600 4.600 4.600 0 +0.25(+5.75%)
Sep 29, 2015 4.350 4.350 4.350 4.350 1,580 -0.15(-3.33%)
Sep 28, 2015 4.500 4.500 4.500 4.500 6,430 -0.09(-1.96%)
Sep 24, 2015 4.590 4.590 4.590 0 -0.01(-0.22%)
Sep 22, 2015 4.600 4.600 4.600 5 -0.07(-1.50%)
Sep 21, 2015 4.670 4.670 4.670 4.670 607 +0.17(+3.78%)
Sep 16, 2015 4.500 4.500 4.500 0 +0.15(+3.45%)
Sep 10, 2015 4.350 4.350 4.350 0 +0.00(+0.00%)
Sep 09, 2015 4.350 4.350 4.350 4.350 605 +0.13(+3.08%)
Sep 08, 2015 4.260 4.260 4.220 4.220 1,992 +0.27(+6.90%)
Sep 04, 2015 3.947 3.947 3.947 0 +0.17(+4.43%)
Sep 02, 2015 3.780 3.780 3.780 0 +0.03(+0.80%)
Sep 01, 2015 3.750 3.750 3.750 3.750 3,000 -0.32(-7.86%)
Aug 31, 2015 4.070 4.070 4.070 4.070 300 -0.09(-2.16%)
Aug 28, 2015 4.160 4.160 4.160 4.160 510 -0.06(-1.42%)
Aug 27, 2015 4.180 4.250 4.110 4.220 10,642 +0.58(+15.93%)
Aug 26, 2015 3.650 3.650 3.640 3.640 1,300 +0.15(+4.30%)
Aug 24, 2015 3.490 3.490 3.490 0 -0.50(-12.53%)
Aug 21, 2015 3.955 4.000 3.955 3.990 2,822 -0.05(-1.24%)
Aug 20, 2015 4.040 4.040 4.040 4.040 610 -0.44(-9.82%)
Aug 17, 2015 4.480 4.480 4.480 7 -0.11(-2.40%)
Aug 14, 2015 4.590 4.590 4.590 4.590 100 +0.09(+2.00%)
Aug 13, 2015 4.500 4.500 4.500 4.500 1,000 +0.02(+0.54%)
Aug 12, 2015 4.476 4.476 4.476 4.476 100 -0.14(-3.12%)
Aug 10, 2015 4.620 4.620 4.620 0 +0.29(+6.70%)
Aug 03, 2015 4.330 4.330 4.330 0 -0.69(-13.75%)
Jul 21, 2015 5.020 5.020 5.020 0 +0.27(+5.68%)
Jul 16, 2015 4.750 4.750 4.750 0 +0.10(+2.15%)
Jul 15, 2015 4.650 4.650 4.650 4.650 1,625 +0.05(+1.09%)
Jul 14, 2015 4.650 4.650 4.600 4.600 4,314 +0.46(+11.11%)
Jul 13, 2015 4.140 4.140 4.140 4.140 211 -0.40(-8.81%)
Jul 10, 2015 4.180 4.540 4.180 4.540 500 +0.24(+5.58%)
Jul 09, 2015 4.140 4.310 4.140 4.300 4,682 +0.19(+4.62%)
Jul 08, 2015 4.110 4.110 4.000 4.110 2,498 -0.79(-16.12%)
Jul 02, 2015 4.900 4.900 4.900 0 -0.32(-6.13%)
Jun 26, 2015 5.220 5.220 5.220 55 -0.16(-2.96%)
Jun 24, 2015 5.379 5.379 5.379 0 -0.15(-2.78%)
Jun 23, 2015 5.533 5.533 5.533 5.533 500 +0.24(+4.59%)
Jun 22, 2015 5.250 5.300 5.250 5.290 12,500 +0.22(+4.34%)
Jun 19, 2015 5.062 5.090 5.060 5.070 29,380 -0.29(-5.32%)
Jun 16, 2015 5.355 5.355 5.355 0 -0.19(-3.51%)
Jun 09, 2015 5.550 5.550 5.550 50 -0.31(-5.29%)
Jun 03, 2015 5.860 5.860 5.860 30 -0.13(-2.17%)
Jun 02, 2015 6.029 6.029 5.990 5.990 3,000 -0.01(-0.17%)
Jun 01, 2015 6.000 6.000 6.000 6.000 3,220 +0.00(+0.00%)
May 29, 2015 6.000 6.000 6.000 6.000 200 +0.32(+5.63%)
May 28, 2015 6.780 6.780 5.680 5.680 11,204 -1.53(-21.22%)
May 27, 2015 7.210 7.210 7.210 7.210 106 +0.11(+1.55%)
May 20, 2015 7.100 7.100 7.100 0 +0.35(+5.15%)
May 19, 2015 6.752 6.752 6.752 6.752 1,000 +0.06(+0.93%)
May 14, 2015 6.690 6.690 6.690 0 +0.36(+5.69%)
May 12, 2015 6.330 6.330 6.330 0 +0.10(+1.61%)
May 08, 2015 6.230 6.230 6.230 0 +0.27(+4.53%)
May 07, 2015 5.960 5.960 5.960 5.960 115 -0.35(-5.55%)
May 06, 2015 6.310 6.310 6.310 6.310 525 -0.01(-0.16%)
May 05, 2015 6.320 6.320 6.320 6.320 257 -0.45(-6.67%)
May 01, 2015 6.771 6.771 6.771 40 +0.01(+0.17%)
Apr 30, 2015 6.760 6.760 6.760 6.760 300 -0.09(-1.31%)
Apr 29, 2015 6.850 6.850 6.850 6.850 297 +0.60(+9.60%)
Apr 28, 2015 6.200 6.250 6.200 6.250 8,080 +0.12(+1.96%)
Apr 23, 2015 6.130 6.130 6.130 0 -0.18(-2.85%)
Apr 22, 2015 6.200 6.310 6.200 6.310 520 +0.49(+8.42%)
Apr 16, 2015 5.820 5.820 5.820 0 +0.27(+4.86%)
Apr 15, 2015 5.600 5.600 5.550 5.550 3,200 -0.03(-0.54%)
Apr 10, 2015 5.580 5.580 5.580 0 -0.12(-2.16%)
Apr 09, 2015 5.690 5.720 5.690 5.703 1,122 +0.13(+2.39%)
Apr 08, 2015 5.570 5.720 5.550 5.570 13,550 +0.82(+17.26%)
Apr 07, 2015 4.760 4.760 4.640 4.750 7,250 +0.03(+0.64%)
Apr 06, 2015 4.698 4.720 4.698 4.720 1,250 +0.03(+0.64%)
Apr 02, 2015 4.690 4.690 4.690 0 +0.20(+4.45%)
Mar 31, 2015 4.490 4.490 4.490 0 -0.01(-0.22%)
Mar 30, 2015 4.500 4.500 4.500 4.500 3,600 +0.10(+2.27%)
Mar 26, 2015 4.400 4.400 4.400 60 -0.04(-0.90%)
Mar 25, 2015 4.440 4.440 4.440 4.440 100 +0.04(+0.91%)
Mar 24, 2015 4.400 4.400 4.400 4.400 1,500 -0.03(-0.74%)
Mar 19, 2015 4.433 4.433 4.433 0 +0.01(+0.29%)
Mar 18, 2015 4.420 4.420 4.420 4.420 110 +0.02(+0.44%)
Mar 17, 2015 4.401 4.401 4.401 4.401 1,073 -0.01(-0.22%)
Mar 12, 2015 4.410 4.410 4.410 0 -0.11(-2.43%)
Mar 04, 2015 4.520 4.520 4.520 0 +0.07(+1.57%)
Mar 03, 2015 4.440 4.450 4.440 4.450 11,186 +0.06(+1.37%)
Feb 27, 2015 4.390 4.390 4.390 0 +0.08(+1.86%)
Feb 26, 2015 4.420 4.420 4.310 4.310 10,500 +0.00(+0.00%)
Feb 25, 2015 4.310 4.310 4.310 4.310 1,000 -0.09(-2.05%)
Feb 24, 2015 4.360 4.400 4.360 4.400 900 +0.01(+0.23%)
Feb 05, 2015 4.390 4.390 4.390 0 +0.11(+2.57%)
Feb 04, 2015 4.280 4.280 4.280 4.280 200 -0.10(-2.28%)
Feb 03, 2015 4.380 4.380 4.380 4.380 300 +0.06(+1.39%)
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.