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: ZTCOF )

2.145 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, May 28, 2024 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, 2010 5.700 5.700 5.700 5.700 0 +0.25(+4.59%)
Jan 27, 2010 5.450 5.490 5.450 5.450 6,600 -0.27(-4.72%)
Jan 26, 2010 5.720 5.720 5.720 5.720 800 -0.53(-8.48%)
Jan 20, 2010 6.250 6.250 6.250 0 -0.25(-3.85%)
Jan 15, 2010 6.500 6.500 6.500 0 -0.10(-1.52%)
Jan 14, 2010 6.600 6.600 6.600 6.600 600 -0.10(-1.49%)
Jan 11, 2010 6.700 6.700 6.700 6.700 0 -0.10(-1.47%)
Jan 08, 2010 6.800 6.800 6.800 6.800 1,000 +0.30(+4.62%)
Jan 07, 2010 6.500 6.550 6.500 6.500 12,750 -0.10(-1.52%)
Jan 06, 2010 6.700 6.760 6.600 6.600 2,050 -0.34(-4.90%)
Jan 05, 2010 6.800 6.940 6.800 6.940 8,300 +0.39(+5.95%)
Jan 04, 2010 6.600 6.750 6.550 6.550 510 +0.50(+8.26%)
Dec 31, 2009 6.050 6.050 6.050 0 +0.05(+0.83%)
Dec 29, 2009 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 28, 2009 6.000 6.000 6.000 6.000 200 +0.10(+1.69%)
Dec 21, 2009 5.900 5.900 5.900 0 +0.45(+8.26%)
Dec 17, 2009 5.450 5.450 5.450 5.450 0 -0.08(-1.45%)
Dec 16, 2009 5.530 5.530 5.530 5.530 400 -0.15(-2.64%)
Dec 15, 2009 5.680 5.680 5.680 5.680 800 +0.03(+0.53%)
Dec 11, 2009 5.650 5.650 5.650 5.650 0 +0.15(+2.73%)
Dec 10, 2009 5.550 5.550 5.400 5.500 2,300 +0.10(+1.85%)
Dec 09, 2009 5.400 5.400 5.200 5.400 5,950 -0.10(-1.82%)
Dec 08, 2009 5.550 5.550 5.350 5.500 3,500 -0.10(-1.79%)
Dec 07, 2009 5.600 5.600 5.600 5.600 2,000 -0.15(-2.61%)
Dec 04, 2009 5.750 5.750 5.750 5.750 1,000 +0.01(+0.17%)
Dec 03, 2009 5.750 5.750 5.740 5.740 1,800 -0.01(-0.17%)
Dec 02, 2009 5.610 5.750 5.550 5.750 4,559 +0.15(+2.68%)
Dec 01, 2009 5.790 5.790 5.600 5.600 10,081 +0.05(+0.90%)
Nov 30, 2009 5.750 5.750 5.550 5.550 2,400 +0.10(+1.83%)
Nov 27, 2009 5.650 5.650 5.450 5.450 5,037 -0.40(-6.84%)
Nov 24, 2009 5.850 5.850 5.850 0 -0.05(-0.85%)
Nov 20, 2009 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 19, 2009 5.900 5.900 5.900 5.900 200 -0.10(-1.67%)
Nov 18, 2009 6.050 6.050 6.000 6.000 600 +0.05(+0.84%)
Nov 16, 2009 5.950 5.950 5.950 0 -0.05(-0.83%)
Nov 11, 2009 6.000 6.000 6.000 6.000 0 +0.09(+1.52%)
Nov 10, 2009 5.910 5.910 5.910 5.910 1,200 +0.00(+0.00%)
Nov 09, 2009 5.900 5.910 5.900 5.910 5,820 +0.11(+1.90%)
Nov 06, 2009 5.850 5.850 5.800 5.800 3,400 -0.15(-2.52%)
Nov 05, 2009 5.800 5.950 5.800 5.950 1,810 +0.10(+1.71%)
Nov 04, 2009 5.750 5.850 5.750 5.850 600 +0.15(+2.63%)
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.