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 18, 2017 3.160 3.160 3.160 0 +0.13(+4.29%)
Jan 17, 2017 3.030 3.030 3.030 3.030 10,000 -0.03(-0.98%)
Jan 13, 2017 3.060 3.060 3.060 0 -0.10(-3.16%)
Jan 06, 2017 3.160 3.160 3.160 0 -0.16(-4.82%)
Jan 05, 2017 3.320 3.320 3.320 3.320 250 -0.03(-0.90%)
Dec 29, 2016 3.350 3.350 3.350 0 +0.07(+2.13%)
Dec 28, 2016 3.310 3.310 3.280 3.280 3,000 +0.13(+4.13%)
Dec 27, 2016 3.150 3.150 3.150 3.150 300 +0.25(+8.62%)
Dec 22, 2016 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 19, 2016 2.900 2.900 2.900 0 -0.07(-2.36%)
Dec 13, 2016 2.970 2.970 2.970 0 -0.35(-10.54%)
Nov 30, 2016 3.320 3.320 3.320 0 +0.04(+1.22%)
Nov 29, 2016 3.280 3.280 3.280 3.280 200 +0.00(+0.00%)
Nov 28, 2016 3.280 3.280 3.280 3.280 100 +0.06(+1.86%)
Nov 25, 2016 3.220 3.220 3.220 3.220 100 +0.11(+3.54%)
Nov 22, 2016 3.110 3.110 3.110 0 +0.03(+0.97%)
Nov 21, 2016 3.080 3.080 3.080 3.080 101 +0.08(+2.67%)
Nov 18, 2016 3.000 3.000 3.000 3.000 103 +0.03(+1.01%)
Nov 17, 2016 2.970 2.970 2.970 2.970 610 +0.12(+4.21%)
Nov 09, 2016 2.850 2.850 2.850 0 +0.03(+1.06%)
Nov 07, 2016 2.820 2.820 2.820 0 +0.10(+3.68%)
Nov 02, 2016 2.720 2.720 2.720 0 -0.08(-2.86%)
Oct 25, 2016 2.800 2.800 2.800 0 +0.03(+1.08%)
Oct 18, 2016 2.770 2.770 2.770 0 -0.01(-0.36%)
Oct 13, 2016 2.780 2.780 2.780 0 -0.13(-4.40%)
Oct 12, 2016 2.908 2.908 2.908 2.908 1,000 -0.00(-0.07%)
Oct 11, 2016 2.910 2.910 2.910 2.910 577 +0.01(+0.34%)
Oct 10, 2016 2.850 2.920 2.850 2.900 46,500 -0.02(-0.68%)
Oct 05, 2016 2.920 2.920 2.920 0 -0.15(-4.89%)
Oct 03, 2016 3.070 3.070 3.070 3.070 30 +0.00(+0.00%)
Sep 30, 2016 3.070 3.070 3.070 3.070 5 +0.00(+0.00%)
Sep 29, 2016 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Sep 28, 2016 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Sep 27, 2016 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Sep 16, 2016 3.070 3.070 3.070 0 +0.13(+4.49%)
Sep 14, 2016 2.938 2.938 2.938 0 -0.01(-0.41%)
Sep 13, 2016 2.950 2.950 2.950 2.950 1,000 -0.07(-2.32%)
Sep 09, 2016 3.020 3.020 3.020 0 +0.12(+3.99%)
Sep 07, 2016 2.904 2.904 2.904 50 +0.05(+1.89%)
Sep 06, 2016 2.850 2.850 2.850 2.850 386 +0.04(+1.42%)
Sep 02, 2016 2.810 2.810 2.810 0 +0.10(+3.69%)
Aug 30, 2016 2.710 2.710 2.710 0 +0.05(+1.80%)
Aug 26, 2016 2.662 2.662 2.662 0 -0.24(-8.14%)
Aug 23, 2016 2.898 2.898 2.898 150 +0.02(+0.59%)
Aug 22, 2016 2.881 2.881 2.881 2.881 324 -0.20(-6.46%)
Aug 18, 2016 3.080 3.080 3.080 0 +0.05(+1.52%)
Aug 17, 2016 3.040 3.040 2.950 3.034 1,320 +0.14(+4.98%)
Aug 15, 2016 2.890 2.890 2.890 0 +0.05(+1.76%)
Aug 11, 2016 2.840 2.840 2.840 0 -0.08(-2.74%)
Aug 10, 2016 2.920 2.920 2.920 2.920 283 -0.01(-0.34%)
Aug 09, 2016 2.810 2.930 2.810 2.930 882 +0.35(+13.57%)
Aug 02, 2016 2.580 2.580 2.580 1 -0.12(-4.44%)
Aug 01, 2016 2.700 2.700 2.700 2.700 255 +0.00(+0.09%)
Jul 27, 2016 2.698 2.698 2.698 0 -0.01(-0.46%)
Jul 26, 2016 2.710 2.710 2.710 2.710 115 -0.10(-3.56%)
Jul 25, 2016 2.810 2.810 2.810 2.810 700 +0.12(+4.46%)
Jul 21, 2016 2.690 2.690 2.690 0 +0.23(+9.31%)
Jul 05, 2016 2.490 2.490 2.461 2.461 1,015 -0.04(-1.57%)
Jun 30, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 28, 2016 2.500 2.500 2.500 0 -0.01(-0.40%)
Jun 27, 2016 2.510 2.510 2.510 2.510 550 -0.10(-3.83%)
Jun 23, 2016 2.610 2.610 2.610 0 +0.04(+1.56%)
Jun 21, 2016 2.570 2.570 2.570 15 +0.09(+3.63%)
Jun 15, 2016 2.480 2.480 2.480 0 +0.11(+4.55%)
Jun 14, 2016 2.372 2.372 2.372 2.372 195 -0.20(-7.70%)
Jun 10, 2016 2.570 2.570 2.570 0 +0.05(+1.82%)
Jun 06, 2016 2.524 2.524 2.524 0 +0.04(+1.61%)
Jun 03, 2016 2.484 2.484 2.484 2.484 320 -0.04(-1.43%)
Jun 02, 2016 2.520 2.520 2.520 2.520 360 -0.10(-3.82%)
May 31, 2016 2.620 2.620 2.620 17 +0.04(+1.55%)
May 27, 2016 2.580 2.580 2.580 0 +0.11(+4.45%)
May 24, 2016 2.470 2.470 2.470 0 -0.02(-0.80%)
May 20, 2016 2.490 2.490 2.490 0 +0.04(+1.63%)
May 19, 2016 2.450 2.450 2.450 2.450 254 -0.09(-3.54%)
May 16, 2016 2.540 2.540 2.540 0 -0.04(-1.55%)
May 13, 2016 2.580 2.580 2.580 2.580 200 -0.07(-2.64%)
May 12, 2016 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
May 10, 2016 2.650 2.650 2.650 0 -0.08(-2.93%)
May 06, 2016 2.730 2.730 2.730 0 -0.31(-10.20%)
May 05, 2016 3.070 3.070 3.040 3.040 1,133 -0.04(-1.39%)
Apr 28, 2016 3.083 3.083 3.083 0 -0.18(-5.43%)
Apr 26, 2016 3.260 3.260 3.260 0 +0.18(+6.00%)
Apr 20, 2016 3.075 3.075 3.075 0 +0.00(+0.11%)
Apr 12, 2016 3.072 3.072 3.072 0 -0.15(-4.60%)
Apr 11, 2016 3.220 3.220 3.220 3.220 1,485 +0.02(+0.63%)
Apr 08, 2016 3.240 3.240 3.200 3.200 2,034 +0.00(+0.00%)
Apr 06, 2016 3.200 3.200 3.200 0 -0.20(-5.88%)
Apr 05, 2016 3.400 3.400 3.400 3.400 250 -0.03(-0.87%)
Apr 04, 2016 3.484 3.484 3.430 3.430 1,200 -0.22(-6.03%)
Apr 01, 2016 3.650 3.650 3.650 3.650 313 +0.22(+6.41%)
Mar 23, 2016 3.430 3.430 3.430 0 -0.04(-1.17%)
Mar 21, 2016 3.470 3.470 3.470 0 -0.44(-11.24%)
Mar 16, 2016 3.910 3.910 3.910 0 -0.19(-4.63%)
Mar 10, 2016 4.100 4.100 4.100 0 +0.58(+16.48%)
Mar 07, 2016 3.520 3.520 3.520 0 +0.08(+2.33%)
Mar 03, 2016 3.440 3.440 3.440 0 -0.06(-1.71%)
Mar 02, 2016 3.562 3.562 3.500 3.500 2,602 +0.25(+7.69%)
Feb 25, 2016 3.250 3.250 3.250 10 -0.25(-7.09%)
Feb 18, 2016 3.498 3.498 3.498 0 +0.11(+3.19%)
Feb 17, 2016 3.390 3.390 3.390 3.390 1,709 +0.07(+2.11%)
Feb 16, 2016 3.390 3.390 3.320 3.320 3,333 -0.04(-1.19%)
Feb 11, 2016 3.360 3.360 3.360 0 -0.01(-0.18%)
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.