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 -0.025 (-1.15%)
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 31, 2019 2.010 2.015 1.970 2.015 7,037 +0.07(+3.33%)
Jan 30, 2019 1.970 1.970 1.950 1.950 5,820 -0.09(-4.41%)
Jan 29, 2019 2.040 2.040 2.040 2.040 3,000 +0.02(+0.99%)
Jan 28, 2019 2.000 2.020 2.000 2.020 14,091 -0.02(-0.98%)
Jan 25, 2019 2.000 2.040 2.000 2.040 16,900 +0.05(+2.51%)
Jan 24, 2019 1.970 1.990 1.970 1.990 357 +0.06(+3.11%)
Jan 23, 2019 1.970 1.970 1.930 1.930 650 -0.04(-2.03%)
Jan 22, 2019 2.000 2.000 1.920 1.970 10,420 +0.03(+1.55%)
Jan 18, 2019 1.944 1.970 1.930 1.940 5,000 +0.03(+1.57%)
Jan 17, 2019 1.900 1.950 1.900 1.910 16,346 -0.08(-4.02%)
Jan 16, 2019 1.950 1.990 1.950 1.990 5,195 -0.01(-0.50%)
Jan 15, 2019 2.025 2.025 2.000 2.000 5,718 +0.00(+0.00%)
Jan 14, 2019 2.010 2.010 2.000 2.000 2,565 -0.03(-1.48%)
Jan 11, 2019 2.000 2.030 2.000 2.030 12,400 +0.05(+2.78%)
Jan 09, 2019 1.975 1.975 1.975 0 -0.01(-0.50%)
Jan 08, 2019 2.020 2.020 1.900 1.985 15,325 +0.09(+4.47%)
Jan 07, 2019 1.900 1.920 1.900 1.900 4,900 +0.07(+3.83%)
Jan 04, 2019 1.785 1.830 1.785 1.830 6,600 +0.04(+2.23%)
Jan 03, 2019 1.820 1.820 1.790 1.790 2,823 -0.06(-3.24%)
Jan 02, 2019 1.840 1.850 1.810 1.850 49,830 -0.01(-0.54%)
Dec 31, 2018 1.860 1.890 1.860 1.860 6,100 -0.04(-2.11%)
Dec 28, 2018 1.890 1.930 1.890 1.900 1,000 +0.05(+2.98%)
Dec 27, 2018 1.810 1.870 1.810 1.845 17,995 -0.03(-1.34%)
Dec 26, 2018 1.880 1.880 1.870 1.870 4,100 +0.01(+0.54%)
Dec 24, 2018 1.910 1.910 1.860 1.860 59,700 +0.01(+0.54%)
Dec 21, 2018 1.850 1.860 1.850 1.850 10,500 -0.03(-1.60%)
Dec 20, 2018 1.880 1.880 1.860 1.880 14,750 +0.00(+0.00%)
Dec 19, 2018 1.880 1.880 1.880 1.880 5,200 -0.02(-1.05%)
Dec 18, 2018 1.890 1.900 1.860 1.900 22,595 +0.01(+0.53%)
Dec 17, 2018 1.900 1.900 1.890 1.890 2,950 -0.03(-1.56%)
Dec 14, 2018 1.890 1.920 1.890 1.920 29,400 -0.06(-2.78%)
Dec 13, 2018 1.950 1.975 1.950 1.975 1,500 +0.05(+2.33%)
Dec 12, 2018 1.920 1.955 1.920 1.930 18,351 -0.03(-1.53%)
Dec 11, 2018 1.883 1.960 1.870 1.960 4,698 +0.03(+1.55%)
Dec 10, 2018 1.960 1.960 1.890 1.930 3,100 -0.04(-2.03%)
Dec 07, 2018 1.980 1.990 1.970 1.970 3,300 -0.01(-0.25%)
Dec 06, 2018 2.000 2.060 1.910 1.975 35,584 -0.13(-6.40%)
Dec 04, 2018 2.145 2.145 2.110 2.110 6,900 -0.03(-1.40%)
Dec 03, 2018 2.170 2.170 2.110 2.140 30,035 +0.20(+10.31%)
Nov 30, 2018 1.965 1.990 1.930 1.940 20,800 -0.04(-1.77%)
Nov 29, 2018 2.000 2.000 1.950 1.975 17,103 -0.10(-5.00%)
Nov 28, 2018 2.045 2.079 2.020 2.079 47,178 +0.06(+2.92%)
Nov 27, 2018 2.005 2.040 2.000 2.020 18,747 +0.02(+0.75%)
Nov 26, 2018 2.000 2.010 1.980 2.005 25,050 +0.08(+4.43%)
Nov 23, 2018 1.965 1.965 1.920 1.920 1,600 -0.06(-3.03%)
Nov 21, 2018 1.980 1.980 1.980 0 +0.03(+1.54%)
Nov 20, 2018 1.920 1.980 1.920 1.950 14,763 -0.12(-5.80%)
Nov 19, 2018 2.100 2.100 2.070 2.070 28,350 +0.00(+0.00%)
Nov 16, 2018 2.000 2.085 2.000 2.070 47,400 +0.12(+6.15%)
Nov 15, 2018 1.910 1.950 1.910 1.950 90,845 +0.03(+1.56%)
Nov 14, 2018 1.920 1.920 1.920 1.920 9,400 -0.08(-4.00%)
Nov 13, 2018 1.980 2.020 1.980 2.000 63,267 +0.05(+2.56%)
Nov 12, 2018 1.994 2.000 1.940 1.950 33,546 +0.05(+2.63%)
Nov 09, 2018 1.910 1.920 1.900 1.900 19,700 +0.00(+0.00%)
Nov 08, 2018 1.905 1.910 1.890 1.900 27,159 +0.03(+1.60%)
Nov 07, 2018 1.850 1.890 1.850 1.870 58,383 +0.10(+5.35%)
Nov 06, 2018 1.750 1.780 1.750 1.775 40,791 +0.04(+2.60%)
Nov 05, 2018 1.740 1.740 1.690 1.730 12,595 -0.02(-0.86%)
Nov 02, 2018 1.760 1.760 1.710 1.745 51,400 +0.16(+9.75%)
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.