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 )

2.240 UNCHANGED
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 14, 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 (%)
Oct 31, 2017 3.450 3.460 3.450 3.460 3,000 +0.06(+1.76%)
Oct 30, 2017 3.380 3.400 3.380 3.400 1,498 +0.17(+5.33%)
Oct 27, 2017 3.235 3.235 3.228 3.228 11,450 -0.10(-3.06%)
Oct 26, 2017 3.220 3.330 3.220 3.330 4,100 +0.23(+7.42%)
Oct 25, 2017 3.210 3.210 3.100 3.100 2,000 +0.00(+0.00%)
Oct 24, 2017 3.160 3.160 3.100 3.100 7,860 -0.14(-4.32%)
Oct 23, 2017 3.410 3.410 3.200 3.240 15,625 -0.18(-5.26%)
Oct 20, 2017 3.450 3.470 3.420 3.420 30,154 +0.00(+0.00%)
Oct 19, 2017 3.420 3.420 3.320 3.420 8,131 -0.37(-9.76%)
Oct 18, 2017 3.839 3.840 3.790 3.790 9,999 -0.02(-0.66%)
Oct 17, 2017 3.800 3.850 3.800 3.815 7,026 -0.09(-2.30%)
Oct 16, 2017 3.880 3.905 3.880 3.905 1,222 +0.22(+6.11%)
Oct 12, 2017 3.680 3.680 3.680 0 +0.16(+4.55%)
Oct 11, 2017 3.590 3.590 3.520 3.520 9,345 -0.40(-10.20%)
Oct 10, 2017 3.865 3.920 3.865 3.920 1,630 +0.10(+2.62%)
Oct 09, 2017 3.830 3.830 3.780 3.820 13,745 +0.00(+0.00%)
Oct 06, 2017 3.822 3.822 3.810 3.820 14,052 +0.28(+7.91%)
Oct 05, 2017 3.590 3.605 3.540 3.540 45,225 -0.01(-0.28%)
Oct 03, 2017 3.550 3.550 3.550 0 +0.26(+8.07%)
Oct 02, 2017 3.285 3.285 3.285 3.285 200 +0.04(+1.08%)
Sep 29, 2017 3.250 3.280 3.250 3.250 1,660 +0.16(+5.18%)
Sep 26, 2017 3.090 3.090 3.090 0 +0.04(+1.31%)
Sep 21, 2017 3.050 3.050 3.050 1 +0.17(+5.72%)
Sep 20, 2017 2.885 2.900 2.885 2.885 5,226 +0.08(+3.04%)
Sep 19, 2017 2.800 2.800 2.800 2.800 1,000 -0.03(-1.06%)
Sep 18, 2017 2.830 2.830 2.830 2.830 960 +0.00(+0.18%)
Sep 15, 2017 2.800 2.825 2.800 2.825 8,400 +0.02(+0.53%)
Sep 14, 2017 2.810 2.810 2.810 2.810 1,051 +0.00(+0.18%)
Sep 13, 2017 2.805 2.805 2.805 2.805 250 +0.02(+0.54%)
Sep 12, 2017 2.790 2.790 2.790 2.790 200 +0.11(+4.10%)
Sep 08, 2017 2.680 2.680 2.680 0 -0.02(-0.72%)
Sep 07, 2017 2.700 2.700 2.700 2.700 100 -0.00(-0.02%)
Sep 01, 2017 2.700 2.700 2.700 0 -0.03(-1.10%)
Aug 31, 2017 2.720 2.730 2.690 2.730 37,100 +0.08(+3.02%)
Aug 30, 2017 2.620 2.650 2.620 2.650 3,850 +0.03(+1.15%)
Aug 29, 2017 2.655 2.655 2.620 2.620 3,185 +0.15(+6.10%)
Aug 21, 2017 2.469 2.469 2.469 0 +0.08(+3.32%)
Aug 15, 2017 2.390 2.390 2.390 0 -0.10(-4.02%)
Aug 07, 2017 2.490 2.490 2.490 0 -0.02(-0.99%)
Aug 01, 2017 2.515 2.515 2.515 0 -0.17(-6.16%)
Jul 26, 2017 2.680 2.680 2.680 0 -0.02(-0.74%)
Jul 24, 2017 2.700 2.700 2.700 0 +0.10(+3.85%)
Jul 20, 2017 2.600 2.600 2.600 0 +0.23(+9.70%)
Jul 19, 2017 2.380 2.380 2.370 2.370 2,960 +0.02(+1.07%)
Jul 17, 2017 2.345 2.345 2.345 0 +0.04(+1.52%)
Jul 14, 2017 2.345 2.380 2.310 2.310 4,400 -0.07(-2.94%)
Jul 03, 2017 2.380 2.380 2.380 0 -0.02(-1.04%)
Jun 29, 2017 2.405 2.405 2.405 0 -0.09(-3.41%)
Jun 28, 2017 2.430 2.490 2.430 2.490 7,500 +0.09(+3.75%)
Jun 21, 2017 2.400 2.400 2.400 0 +0.26(+12.15%)
Jun 14, 2017 2.140 2.140 2.140 0 +0.00(+0.00%)
Jun 13, 2017 2.180 2.180 2.140 2.140 6,289 -0.09(-4.25%)
Jun 09, 2017 2.235 2.235 2.235 0 +0.03(+1.59%)
Jun 07, 2017 2.200 2.200 2.200 0 +0.12(+6.02%)
Jun 02, 2017 2.075 2.075 2.075 0 +0.08(+3.79%)
May 24, 2017 1.999 1.999 1.999 0 -0.12(-5.67%)
May 22, 2017 2.119 2.119 2.119 0 +0.12(+5.96%)
May 19, 2017 2.000 2.000 2.000 2.000 1,000 +0.03(+1.52%)
May 16, 2017 1.970 1.970 1.970 0 +0.14(+7.65%)
May 08, 2017 1.830 1.830 1.830 30 -0.01(-0.54%)
May 01, 2017 1.840 1.840 1.840 12 +0.00(+0.00%)
Apr 25, 2017 1.840 1.840 1.840 0 -0.02(-1.13%)
Apr 24, 2017 1.910 1.910 1.861 1.861 384 -0.07(-3.58%)
Apr 21, 2017 1.959 1.960 1.930 1.930 1,400 +0.06(+3.21%)
Apr 19, 2017 1.870 1.870 1.870 0 +0.07(+3.89%)
Apr 12, 2017 1.800 1.800 1.800 0 +0.08(+4.53%)
Apr 10, 2017 1.722 1.722 1.722 0 +0.00(+0.12%)
Apr 07, 2017 1.910 1.910 1.720 1.720 2,750 -0.02(-1.15%)
Mar 31, 2017 1.740 1.740 1.740 0 -0.09(-5.18%)
Mar 30, 2017 1.835 1.835 1.835 1.835 1,000 -0.17(-8.25%)
Mar 28, 2017 2.000 2.000 2.000 60 +0.06(+3.09%)
Mar 27, 2017 1.940 1.940 1.940 1.940 2,000 +0.02(+1.04%)
Mar 24, 2017 1.920 1.960 1.920 1.920 900 +0.12(+6.67%)
Mar 15, 2017 1.800 1.800 1.800 5 +0.00(+0.00%)
Mar 14, 2017 1.800 1.800 1.800 1.800 110 +0.08(+4.65%)
Mar 13, 2017 1.720 1.720 1.720 1.720 1,210 +0.09(+5.52%)
Mar 10, 2017 1.630 1.630 1.630 1.630 500 +0.05(+3.16%)
Mar 08, 2017 1.580 1.580 1.580 0 +0.02(+1.28%)
Mar 06, 2017 1.560 1.560 1.560 50 +0.02(+1.30%)
Feb 22, 2017 1.540 1.540 1.540 20 -0.07(-4.35%)
Feb 14, 2017 1.610 1.610 1.610 0 +0.12(+8.05%)
Feb 07, 2017 1.490 1.490 1.490 0 +0.04(+2.76%)
Feb 06, 2017 1.450 1.450 1.450 1.450 5,054 -0.11(-7.35%)
Jan 30, 2017 1.565 1.565 1.565 0 +0.08(+5.62%)
Jan 27, 2017 1.482 1.482 1.482 0 -0.13(-8.19%)
Jan 25, 2017 1.614 1.614 1.614 0 -0.01(-0.38%)
Jan 24, 2017 1.597 1.620 1.597 1.620 800 +0.09(+5.88%)
Jan 20, 2017 1.530 1.530 1.530 0 +0.02(+1.32%)
Jan 19, 2017 1.526 1.526 1.510 1.510 1,745 -0.02(-1.31%)
Jan 17, 2017 1.530 1.530 1.530 0 -0.07(-4.38%)
Jan 13, 2017 1.600 1.600 1.600 0 -0.07(-4.41%)
Jan 05, 2017 1.674 1.674 1.674 0 -0.08(-4.35%)
Jan 04, 2017 1.694 1.750 1.694 1.750 1,000 +0.04(+2.12%)
Jan 03, 2017 1.714 1.750 1.714 1.714 1,200 +0.05(+3.23%)
Dec 28, 2016 1.660 1.660 1.660 0 +0.12(+7.79%)
Dec 27, 2016 1.596 1.596 1.540 1.540 3,600 +0.08(+5.34%)
Dec 22, 2016 1.462 1.462 1.462 0 +0.00(+0.14%)
Dec 21, 2016 1.460 1.460 1.460 1.460 100 +0.02(+1.39%)
Dec 16, 2016 1.440 1.440 1.440 0 -0.13(-8.28%)
Dec 07, 2016 1.570 1.570 1.570 0 -0.08(-4.85%)
Dec 06, 2016 1.650 1.650 1.646 1.650 1,300 +0.05(+3.12%)
Dec 05, 2016 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Nov 28, 2016 1.600 1.600 1.600 0 +0.04(+2.56%)
Nov 18, 2016 1.560 1.560 1.560 0 +0.03(+1.96%)
Nov 16, 2016 1.530 1.530 1.530 0 -0.09(-5.56%)
Nov 15, 2016 1.603 1.620 1.603 1.620 318 +0.17(+11.72%)
Nov 14, 2016 1.506 1.506 1.450 1.450 1,200 +0.02(+1.29%)
Nov 11, 2016 1.432 1.432 1.432 1.432 100 +0.07(+5.26%)
Nov 09, 2016 1.360 1.360 1.360 0 -0.13(-8.72%)
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.