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 30, 2014 2.010 2.010 2.010 0 -0.06(-2.90%)
Jan 29, 2014 2.070 2.070 2.070 2.070 25,400 +0.00(+0.00%)
Jan 27, 2014 2.070 2.070 2.070 2.070 0 +0.02(+0.98%)
Jan 24, 2014 2.050 2.050 2.050 2.050 0 +0.01(+0.49%)
Jan 22, 2014 2.040 2.040 2.040 0 -0.17(-7.69%)
Jan 17, 2014 2.210 2.210 2.210 2.210 0 +0.11(+5.24%)
Jan 16, 2014 2.100 2.100 2.100 2.100 600 +0.09(+4.48%)
Jan 15, 2014 2.010 2.010 2.010 2.010 100 +0.01(+0.50%)
Jan 14, 2014 2.000 2.000 2.000 2.000 10,000 -0.01(-0.50%)
Jan 13, 2014 2.010 2.010 2.010 2.010 13,100 -0.07(-3.37%)
Jan 10, 2014 1.870 2.080 1.870 2.080 6,064 +0.01(+0.48%)
Jan 08, 2014 2.070 2.070 2.070 0 +0.22(+11.89%)
Jan 07, 2014 1.916 1.916 1.850 1.850 10,000 -0.19(-9.31%)
Jan 03, 2014 2.040 2.040 2.040 65 -0.06(-2.86%)
Dec 31, 2013 2.100 2.100 2.100 0 +0.21(+11.11%)
Dec 30, 2013 1.890 1.890 1.890 1.890 2,280 -0.21(-10.00%)
Dec 27, 2013 2.100 2.100 2.100 2.100 3,814 +0.18(+9.38%)
Dec 24, 2013 1.920 1.920 1.920 0 +0.01(+0.52%)
Dec 23, 2013 1.910 1.910 1.910 1.910 350 -0.20(-9.48%)
Dec 20, 2013 1.900 2.110 1.900 2.110 3,600 +0.17(+8.76%)
Dec 18, 2013 1.940 1.940 1.940 0 -0.01(-0.51%)
Dec 17, 2013 1.996 1.996 1.950 1.950 2,400 -0.10(-4.88%)
Dec 16, 2013 1.950 2.050 1.950 2.050 1,135 +0.05(+2.50%)
Dec 13, 2013 2.000 2.059 2.000 2.000 0 -0.15(-6.98%)
Dec 12, 2013 2.130 2.210 2.130 2.150 650 -0.05(-2.27%)
Dec 11, 2013 2.200 2.200 2.200 2.200 3,800 +0.07(+3.29%)
Dec 05, 2013 2.130 2.130 2.130 0 -0.02(-0.93%)
Dec 04, 2013 2.150 2.150 2.150 2.150 1,000 -0.05(-2.27%)
Dec 02, 2013 2.200 2.200 2.200 2.200 0 -0.05(-2.22%)
Nov 27, 2013 2.250 2.250 2.250 0 +0.00(+0.00%)
Nov 26, 2013 2.280 2.280 2.250 2.250 1,100 -0.03(-1.32%)
Nov 25, 2013 2.310 2.310 2.280 2.280 10,950 +0.00(+0.00%)
Nov 22, 2013 2.254 2.280 2.254 2.280 8,000 +0.08(+3.64%)
Nov 21, 2013 2.259 2.259 2.200 2.200 800 +0.02(+0.92%)
Nov 13, 2013 2.180 2.180 2.180 0 +0.09(+4.31%)
Nov 12, 2013 2.150 2.150 2.090 2.090 4,600 -0.02(-1.07%)
Nov 08, 2013 2.112 2.112 2.112 0 +0.01(+0.60%)
Nov 07, 2013 2.100 2.100 2.100 2.100 200 -0.05(-2.35%)
Nov 06, 2013 2.070 2.151 2.070 2.151 1,290 -0.04(-1.80%)
Nov 05, 2013 2.260 2.260 2.190 2.190 500 -0.06(-2.67%)
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.