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 )

N/A 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, 2018 7.150 7.150 7.150 7.150 200 +0.12(+1.71%)
Jan 30, 2018 7.030 7.030 7.030 7.030 5,900 -0.14(-1.95%)
Jan 29, 2018 7.020 7.200 7.020 7.170 3,133 -0.53(-6.88%)
Jan 26, 2018 7.830 7.830 7.700 7.700 1,700 -0.29(-3.63%)
Jan 24, 2018 7.990 7.990 7.990 0 +0.10(+1.29%)
Jan 23, 2018 7.820 7.900 7.820 7.888 2,450 +0.17(+2.18%)
Jan 22, 2018 7.990 7.990 7.500 7.720 1,505 +0.01(+0.13%)
Jan 19, 2018 7.776 7.776 7.710 7.710 500 -0.14(-1.78%)
Jan 18, 2018 7.765 7.890 7.765 7.850 3,243 +0.09(+1.16%)
Jan 16, 2018 7.760 7.760 7.760 0 +0.13(+1.70%)
Jan 12, 2018 7.630 7.630 7.630 0 +0.03(+0.39%)
Jan 09, 2018 7.600 7.600 7.600 10 -0.03(-0.39%)
Jan 08, 2018 7.630 7.630 7.630 7.630 518 -0.22(-2.80%)
Jan 05, 2018 7.850 7.850 7.850 7.850 2,160 +0.03(+0.38%)
Jan 04, 2018 7.650 7.870 7.650 7.820 1,570 +0.08(+1.03%)
Jan 03, 2018 7.740 7.740 7.740 7.740 241 +0.48(+6.61%)
Jan 02, 2018 7.480 7.480 7.260 7.260 656 -0.24(-3.20%)
Dec 29, 2017 7.500 7.500 7.500 0 +0.09(+1.21%)
Dec 28, 2017 7.410 7.410 7.410 7.410 1,322 +0.10(+1.37%)
Dec 26, 2017 7.310 7.310 7.310 0 +0.01(+0.14%)
Dec 22, 2017 7.320 7.320 7.300 7.300 1,500 +0.10(+1.39%)
Dec 21, 2017 7.255 7.255 7.150 7.200 3,700 +0.37(+5.43%)
Dec 20, 2017 6.829 6.829 6.829 6.829 300 -0.14(-2.02%)
Dec 19, 2017 6.882 6.970 6.882 6.970 2,150 +0.06(+0.94%)
Dec 18, 2017 6.905 6.905 6.800 6.905 2,500 -0.38(-5.15%)
Dec 15, 2017 7.280 7.280 7.280 7.280 100 -0.07(-0.95%)
Dec 14, 2017 7.350 7.350 7.350 7.350 300 -0.04(-0.54%)
Dec 13, 2017 7.390 7.390 7.390 7.390 1,000 +0.37(+5.27%)
Dec 12, 2017 7.020 7.020 7.020 7.020 372 -0.24(-3.31%)
Dec 11, 2017 7.250 7.260 7.250 7.260 1,400 +0.36(+5.22%)
Dec 08, 2017 6.995 6.995 6.900 6.900 1,233 +0.27(+4.07%)
Dec 07, 2017 6.695 6.800 6.630 6.630 2,175 -0.06(-0.90%)
Dec 06, 2017 6.690 6.690 6.690 6.690 1,200 -0.32(-4.56%)
Dec 05, 2017 7.010 7.010 7.010 7.010 263 -0.09(-1.27%)
Dec 01, 2017 7.100 7.100 7.100 0 +0.21(+3.01%)
Nov 30, 2017 6.893 6.893 6.893 6.893 576 -0.34(-4.75%)
Nov 29, 2017 7.300 7.300 7.236 7.236 654 -0.11(-1.55%)
Nov 28, 2017 7.350 7.350 7.350 7.350 800 +0.04(+0.55%)
Nov 27, 2017 7.310 7.310 7.310 7.310 3,005 -0.53(-6.76%)
Nov 24, 2017 7.840 7.840 7.840 7.840 415 -0.15(-1.88%)
Nov 22, 2017 7.990 7.990 7.990 7.990 21,880 -0.13(-1.66%)
Nov 21, 2017 8.125 8.125 8.125 8.125 500 +0.55(+7.26%)
Nov 20, 2017 7.575 7.575 7.575 7.575 500 +0.33(+4.48%)
Nov 17, 2017 7.250 7.250 7.250 7.250 800 -0.12(-1.56%)
Nov 16, 2017 7.400 7.400 7.350 7.365 925 +0.21(+3.01%)
Nov 15, 2017 7.240 7.240 7.150 7.150 2,840 -0.27(-3.64%)
Nov 14, 2017 7.420 7.420 7.420 7.420 1,000 -0.01(-0.13%)
Nov 13, 2017 7.430 7.430 7.430 7.430 600 +0.19(+2.62%)
Nov 10, 2017 7.360 7.360 7.240 7.240 6,500 +0.24(+3.35%)
Nov 07, 2017 7.005 7.005 7.005 0 -0.09(-1.34%)
Nov 06, 2017 6.950 7.100 6.950 7.100 4,700 +0.45(+6.77%)
Nov 03, 2017 6.650 6.650 6.650 6.650 452 +0.00(+0.00%)
Nov 02, 2017 6.650 6.650 6.650 6.650 150 -0.17(-2.49%)
Nov 01, 2017 6.820 6.820 6.820 6.820 220 -0.00(-0.03%)
Oct 31, 2017 6.822 6.822 6.822 6.822 200 +0.32(+4.95%)
Oct 27, 2017 6.500 6.500 6.500 150 -0.05(-0.70%)
Oct 26, 2017 6.546 6.546 6.530 6.546 4,595 +0.34(+5.41%)
Oct 25, 2017 6.180 6.210 6.100 6.210 10,009 +0.03(+0.49%)
Oct 24, 2017 6.200 6.200 6.180 6.180 3,380 -0.29(-4.48%)
Oct 23, 2017 6.530 6.530 6.380 6.470 7,864 -0.37(-5.35%)
Oct 20, 2017 6.810 6.910 6.810 6.836 11,250 -0.00(-0.06%)
Oct 19, 2017 6.610 6.840 6.610 6.840 7,786 -0.58(-7.82%)
Oct 18, 2017 7.550 7.550 7.420 7.420 1,750 -0.20(-2.62%)
Oct 17, 2017 7.505 7.620 7.505 7.620 4,000 -0.14(-1.87%)
Oct 16, 2017 7.765 7.765 7.765 7.765 516 +0.49(+6.72%)
Oct 12, 2017 7.276 7.276 7.276 5 +0.17(+2.33%)
Oct 11, 2017 7.140 7.140 7.090 7.110 4,728 -0.61(-7.96%)
Oct 10, 2017 7.636 7.725 7.630 7.725 1,578 +0.17(+2.32%)
Oct 06, 2017 7.550 7.550 7.550 64 +0.33(+4.57%)
Oct 05, 2017 7.220 7.220 7.130 7.220 3,500 +0.22(+3.14%)
Oct 04, 2017 7.000 7.000 7.000 7.000 301 -0.14(-1.96%)
Oct 03, 2017 7.000 7.140 7.000 7.140 2,400 +0.62(+9.51%)
Oct 02, 2017 6.520 6.520 6.520 6.520 1,060 +0.12(+1.87%)
Sep 29, 2017 6.400 6.490 6.400 6.400 2,303 +0.02(+0.31%)
Sep 28, 2017 6.357 6.380 6.357 6.380 5,250 -0.15(-2.30%)
Sep 27, 2017 6.380 6.530 6.380 6.530 260 +0.43(+7.05%)
Sep 25, 2017 6.100 6.100 6.100 0 -0.14(-2.17%)
Sep 22, 2017 6.380 6.380 6.235 6.235 2,236 +0.17(+2.72%)
Sep 21, 2017 6.070 6.100 6.050 6.070 5,109 +0.35(+6.12%)
Sep 20, 2017 5.665 5.740 5.665 5.720 2,009 +0.20(+3.62%)
Sep 19, 2017 5.664 5.664 5.520 5.520 1,379 -0.10(-1.69%)
Sep 15, 2017 5.615 5.615 5.615 0 +0.04(+0.63%)
Sep 14, 2017 5.580 5.580 5.580 5.580 263 +0.02(+0.34%)
Sep 13, 2017 5.561 5.561 5.561 5.561 220 +0.15(+2.79%)
Sep 08, 2017 5.410 5.410 5.410 0 +0.04(+0.74%)
Sep 07, 2017 5.370 5.370 5.370 5.370 2,000 +0.00(+0.00%)
Sep 01, 2017 5.370 5.370 5.370 0 -0.03(-0.56%)
Aug 31, 2017 5.400 5.400 5.400 5.400 125 +0.00(+0.00%)
Aug 30, 2017 5.320 5.400 5.320 5.400 809 +0.07(+1.31%)
Aug 29, 2017 5.330 5.330 5.330 5.330 381 +0.49(+10.12%)
Aug 22, 2017 4.840 4.840 4.840 0 -0.10(-2.02%)
Aug 18, 2017 4.940 4.940 4.940 0 +0.08(+1.64%)
Aug 17, 2017 4.860 4.860 4.860 4.860 2,572 +0.09(+1.89%)
Aug 11, 2017 4.770 4.770 4.770 0 -0.23(-4.60%)
Aug 10, 2017 5.000 5.000 5.000 5.000 1,680 -0.17(-3.29%)
Aug 08, 2017 5.170 5.170 5.170 0 +0.02(+0.39%)
Aug 07, 2017 5.094 5.190 5.094 5.150 8,789 +0.25(+5.10%)
Aug 04, 2017 4.980 4.980 4.900 4.900 7,173 +0.02(+0.41%)
Aug 03, 2017 4.880 4.880 4.880 4.880 2,440 -0.16(-3.08%)
Aug 01, 2017 5.035 5.035 5.035 0 -0.08(-1.66%)
Jul 31, 2017 5.120 5.120 5.120 5.120 1,500 -0.06(-1.25%)
Jul 28, 2017 5.147 5.185 5.110 5.185 1,720 +0.01(+0.29%)
Jul 27, 2017 5.200 5.200 5.170 5.170 1,700 -0.11(-2.08%)
Jul 26, 2017 5.270 5.280 5.235 5.280 10,717 -0.06(-1.12%)
Jul 25, 2017 5.340 5.400 5.340 5.340 7,460 +0.09(+1.71%)
Jul 24, 2017 5.210 5.300 5.210 5.250 5,220 +0.07(+1.35%)
Jul 21, 2017 5.220 5.220 5.130 5.180 3,350 +0.08(+1.57%)
Jul 20, 2017 5.170 5.200 5.050 5.100 1,500 +0.29(+6.14%)
Jul 19, 2017 4.805 4.805 4.805 4.805 400 +0.16(+3.38%)
Jul 12, 2017 4.648 4.648 4.648 0 +0.04(+0.82%)
Jul 11, 2017 4.610 4.610 4.610 4.610 500 -0.12(-2.54%)
Jul 03, 2017 4.730 4.730 4.730 4.730 55 +0.00(+0.00%)
Jun 30, 2017 4.730 4.730 4.730 100 -0.05(-1.15%)
Jun 29, 2017 4.785 4.785 4.785 4.785 300 -0.01(-0.31%)
Jun 28, 2017 4.840 4.860 4.800 4.800 7,931 -0.07(-1.34%)
Jun 26, 2017 4.865 4.865 4.865 0 +0.17(+3.64%)
Jun 23, 2017 4.694 4.694 4.694 4.694 413 +0.12(+2.71%)
Jun 22, 2017 4.570 4.570 4.570 4.570 213 -0.22(-4.59%)
Jun 21, 2017 4.710 4.790 4.710 4.790 6,120 +0.34(+7.64%)
Jun 20, 2017 4.450 4.450 4.450 4.450 742 +0.12(+2.77%)
Jun 16, 2017 4.330 4.330 4.330 0 -0.07(-1.59%)
Jun 14, 2017 4.400 4.400 4.400 0 +0.14(+3.29%)
Jun 13, 2017 4.260 4.260 4.260 4.260 201 -0.04(-0.93%)
Jun 12, 2017 4.250 4.300 4.250 4.300 950 -0.14(-3.15%)
Jun 09, 2017 4.440 4.440 4.440 4.440 360 -0.00(-0.11%)
Jun 08, 2017 4.490 4.490 4.445 4.445 250 +0.19(+4.47%)
Jun 07, 2017 4.255 4.255 4.255 4.255 1,500 +0.13(+3.28%)
Jun 06, 2017 4.030 4.120 4.030 4.120 3,855 +0.03(+0.73%)
Jun 05, 2017 4.090 4.090 4.090 4.090 200 +0.04(+0.94%)
Jun 02, 2017 4.052 4.052 4.052 4.052 121 +0.05(+1.30%)
May 30, 2017 4.000 4.000 4.000 0 -0.02(-0.40%)
May 23, 2017 4.016 4.016 4.016 0 -0.02(-0.54%)
May 22, 2017 4.038 4.038 4.038 4.038 550 +0.05(+1.36%)
May 19, 2017 3.960 4.000 3.960 3.984 5,100 +0.27(+7.39%)
May 15, 2017 3.710 3.710 3.710 45 +0.06(+1.64%)
May 12, 2017 3.690 3.700 3.650 3.650 1,446 -0.02(-0.54%)
May 11, 2017 3.670 3.670 3.670 3.670 225 -0.03(-0.81%)
May 10, 2017 3.650 3.700 3.650 3.700 900 -0.03(-0.80%)
May 08, 2017 3.730 3.730 3.730 0 -0.12(-2.99%)
May 01, 2017 3.845 3.845 3.845 8 -0.00(-0.13%)
Apr 28, 2017 3.850 3.850 3.850 3.850 1,008 +0.01(+0.26%)
Apr 24, 2017 3.840 3.840 3.840 0 +0.02(+0.66%)
Apr 21, 2017 3.815 3.815 3.815 3.815 200 +0.23(+6.56%)
Apr 19, 2017 3.580 3.580 3.580 0 +0.09(+2.58%)
Apr 18, 2017 3.520 3.520 3.490 3.490 4,510 -0.10(-2.79%)
Apr 17, 2017 3.575 3.590 3.575 3.590 1,200 +0.03(+0.84%)
Apr 10, 2017 3.560 3.560 3.560 0 -0.14(-3.78%)
Apr 05, 2017 3.700 3.700 3.700 0 -0.12(-3.14%)
Apr 03, 2017 3.820 3.820 3.820 20 +0.08(+2.14%)
Mar 30, 2017 3.740 3.740 3.740 0 +0.18(+4.91%)
Mar 29, 2017 3.699 3.700 3.530 3.565 34,400 -0.18(-4.68%)
Mar 28, 2017 3.740 3.740 3.740 3.740 272 -0.20(-5.12%)
Mar 24, 2017 3.942 3.942 3.942 0 +0.10(+2.66%)
Mar 23, 2017 3.840 3.840 3.840 3.840 2,500 +0.07(+1.86%)
Mar 22, 2017 3.770 3.770 3.760 3.770 5,200 +0.05(+1.34%)
Mar 21, 2017 3.720 3.720 3.720 3.720 100 -0.10(-2.62%)
Mar 20, 2017 3.760 3.880 3.760 3.820 3,977 +0.15(+4.23%)
Mar 17, 2017 3.665 3.665 3.665 3.665 1,100 -0.01(-0.27%)
Mar 16, 2017 3.620 3.745 3.620 3.675 2,605 +0.12(+3.52%)
Mar 15, 2017 3.550 3.550 3.550 3.550 200 +0.10(+2.90%)
Mar 14, 2017 3.450 3.450 3.450 3.450 3,077 +0.19(+5.83%)
Mar 10, 2017 3.260 3.260 3.260 28 -0.08(-2.31%)
Mar 08, 2017 3.337 3.337 3.337 0 +0.20(+6.41%)
Mar 03, 2017 3.136 3.136 3.136 0 -0.20(-6.11%)
Feb 28, 2017 3.340 3.340 3.340 67 +0.20(+6.37%)
Feb 24, 2017 3.140 3.140 3.140 35 +0.00(+0.00%)
Feb 22, 2017 3.140 3.140 3.140 0 -0.09(-2.79%)
Feb 14, 2017 3.230 3.230 3.230 10 +0.02(+0.62%)
Feb 08, 2017 3.210 3.210 3.210 0 +0.21(+7.00%)
Feb 07, 2017 3.000 3.000 3.000 3.000 100 -0.09(-2.91%)
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.