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 27, 2021 3.175 3.175 3.175 0 -0.07(-2.01%)
Oct 25, 2021 3.240 3.240 3.240 192 -0.00(-0.15%)
Oct 21, 2021 3.245 3.245 3.245 0 +0.00(+0.15%)
Oct 20, 2021 3.290 3.290 3.240 3.240 400 +0.02(+0.62%)
Oct 19, 2021 3.220 3.220 3.220 3.220 200 -0.05(-1.68%)
Oct 15, 2021 3.275 3.275 3.275 70 +0.04(+1.39%)
Oct 12, 2021 3.230 3.230 3.230 1 -0.06(-1.67%)
Oct 11, 2021 3.220 3.350 3.220 3.285 2,700 +0.08(+2.50%)
Oct 07, 2021 3.205 3.205 3.205 0 +0.00(+0.16%)
Oct 06, 2021 3.200 3.200 3.200 3.200 100 +0.04(+1.27%)
Oct 05, 2021 3.150 3.160 3.150 3.160 5,200 +0.00(+0.00%)
Oct 01, 2021 3.160 3.160 3.160 0 -0.02(-0.63%)
Sep 30, 2021 3.180 3.180 3.180 3.180 2,210 -0.07(-2.15%)
Sep 28, 2021 3.250 3.250 3.250 0 -0.02(-0.63%)
Sep 24, 2021 3.271 3.271 3.271 25 -0.14(-4.23%)
Sep 23, 2021 3.415 3.415 3.310 3.415 3,320 +0.03(+0.89%)
Sep 22, 2021 3.385 3.385 3.385 3.385 2,000 -0.02(-0.44%)
Sep 21, 2021 3.400 3.400 3.400 3.400 500 -0.20(-5.56%)
Sep 17, 2021 3.600 3.600 3.600 0 +0.03(+0.84%)
Sep 15, 2021 3.570 3.570 3.570 0 +0.15(+4.39%)
Sep 13, 2021 3.420 3.420 3.420 0 +0.00(+0.00%)
Sep 09, 2021 3.420 3.420 3.420 1 +0.04(+1.18%)
Sep 07, 2021 3.380 3.380 3.380 61 -0.04(-1.17%)
Sep 01, 2021 3.420 3.420 3.420 0 -0.07(-2.01%)
Aug 31, 2021 3.490 3.490 3.490 3.490 2,072 +0.18(+5.28%)
Aug 30, 2021 3.315 3.315 3.315 3.315 100 -0.04(-1.34%)
Aug 25, 2021 3.360 3.360 3.360 0 -0.23(-6.39%)
Aug 23, 2021 3.445 3.550 3.445 3.590 300 +0.24(+7.15%)
Aug 20, 2021 3.425 3.425 3.350 3.350 3,922 -0.12(-3.60%)
Aug 18, 2021 3.475 3.475 3.475 0 +0.02(+0.72%)
Aug 17, 2021 3.450 3.450 3.450 3.450 401 -0.09(-2.68%)
Aug 16, 2021 3.545 3.545 3.440 3.545 426 +0.04(+1.14%)
Aug 13, 2021 3.460 3.505 3.460 3.505 1,327 -0.18(-4.88%)
Aug 11, 2021 3.685 3.685 3.685 15 -0.17(-4.29%)
Aug 06, 2021 3.850 3.850 3.850 2 -0.16(-4.11%)
Aug 05, 2021 4.015 4.015 4.015 4.015 921 +0.01(+0.37%)
Aug 04, 2021 3.944 4.000 3.944 4.000 3,122 +0.19(+4.99%)
Aug 03, 2021 3.810 3.870 3.810 3.810 442 -0.04(-1.17%)
Aug 02, 2021 3.750 3.855 3.750 3.855 20,549 +0.42(+12.39%)
Jul 30, 2021 3.430 3.550 3.430 3.430 10,600 +0.07(+2.08%)
Jul 29, 2021 3.430 3.430 3.360 3.360 5,150 +0.11(+3.54%)
Jul 27, 2021 3.245 3.245 3.245 0 -0.00(-0.15%)
Jul 26, 2021 3.250 3.250 3.250 3.250 2,040 -0.12(-3.56%)
Jul 23, 2021 3.370 3.370 3.370 3.370 1,000 +0.00(+0.00%)
Jul 22, 2021 3.430 3.430 3.370 3.370 1,500 +0.08(+2.43%)
Jul 21, 2021 3.290 3.290 3.290 3.290 145 -0.06(-1.79%)
Jul 20, 2021 3.350 3.350 3.350 3.350 320 -0.10(-2.90%)
Jul 19, 2021 3.390 3.450 3.380 3.450 3,148 +0.21(+6.48%)
Jul 16, 2021 3.240 3.240 3.240 3.240 1,159 +0.03(+0.93%)
Jul 15, 2021 3.210 3.210 3.210 3.210 670 -0.09(-2.73%)
Jul 14, 2021 3.300 3.300 3.300 3.300 448 -0.05(-1.49%)
Jul 13, 2021 3.345 3.420 3.345 3.350 2,255 +0.08(+2.45%)
Jul 12, 2021 3.195 3.280 3.170 3.270 10,580 +0.46(+16.16%)
Jul 09, 2021 2.815 2.815 2.815 2.815 200 -0.06(-1.92%)
Jul 08, 2021 2.870 2.870 2.870 2.870 125 +0.05(+1.77%)
Jul 07, 2021 2.820 2.820 2.820 2.820 280 -0.31(-9.90%)
Jul 02, 2021 3.130 3.130 3.130 3 -0.02(-0.48%)
Jul 01, 2021 3.145 3.145 3.145 3.145 650 +0.02(+0.64%)
Jun 30, 2021 3.030 3.125 3.030 3.125 10,920 +0.18(+6.29%)
Jun 28, 2021 2.940 2.940 2.940 0 +0.05(+1.73%)
Jun 25, 2021 2.950 2.950 2.890 2.890 1,702 -0.03(-1.03%)
Jun 24, 2021 2.820 2.920 2.820 2.920 1,300 -0.01(-0.34%)
Jun 23, 2021 2.930 2.930 2.930 2.930 300 +0.17(+6.16%)
Jun 22, 2021 2.300 2.760 1.900 2.760 27,683 +0.05(+1.85%)
Jun 21, 2021 2.710 2.750 2.710 2.710 1,115 -0.11(-3.90%)
Jun 18, 2021 2.848 2.848 2.820 2.820 1,440 +0.02(+0.71%)
Jun 17, 2021 2.880 2.880 2.800 2.800 500 +0.04(+1.45%)
Jun 16, 2021 2.760 2.760 2.760 2.760 1,300 -0.13(-4.50%)
Jun 15, 2021 2.930 2.930 2.890 2.890 1,223 -0.04(-1.37%)
Jun 11, 2021 2.930 2.930 2.930 0 +0.10(+3.72%)
Jun 10, 2021 2.780 2.850 2.780 2.825 1,720 +0.12(+4.63%)
Jun 09, 2021 2.770 2.770 2.700 2.700 300 -0.13(-4.76%)
Jun 08, 2021 2.835 2.835 2.835 2.835 1,210 +0.12(+4.42%)
Jun 07, 2021 2.750 2.850 2.715 2.715 1,330 -0.04(-1.27%)
Jun 04, 2021 2.700 2.750 2.700 2.750 3,000 +0.08(+2.80%)
Jun 03, 2021 2.675 2.675 2.650 2.675 2,500 +0.13(+5.31%)
Jun 02, 2021 2.630 2.630 2.540 2.540 16,425 -0.09(-3.42%)
Jun 01, 2021 2.630 2.800 2.630 2.630 710 +0.07(+2.73%)
May 27, 2021 2.560 2.560 2.560 0 +0.06(+2.40%)
May 26, 2021 2.500 2.500 2.500 2.500 2,330 +0.04(+1.63%)
May 21, 2021 2.460 2.460 2.460 70 -0.09(-3.53%)
May 19, 2021 2.550 2.550 2.550 0 +0.05(+2.00%)
May 18, 2021 2.500 2.500 2.500 2.500 700 +0.04(+1.63%)
May 17, 2021 2.480 2.480 2.460 2.460 2,205 -0.02(-0.81%)
May 14, 2021 2.460 2.515 2.460 2.480 5,800 -0.10(-3.69%)
May 11, 2021 2.575 2.575 2.575 0 +0.04(+1.38%)
May 06, 2021 2.540 2.540 2.540 39 +0.08(+3.25%)
May 05, 2021 2.460 2.460 2.460 2.460 101 -0.02(-0.81%)
May 04, 2021 2.480 2.480 2.480 2.480 3,090 +0.00(+0.00%)
May 03, 2021 2.480 2.480 2.480 2.480 115 -0.09(-3.50%)
Apr 30, 2021 2.540 2.620 2.540 2.570 3,700 -0.08(-3.02%)
Apr 29, 2021 2.650 2.650 2.650 2.650 8,020 -0.01(-0.38%)
Apr 28, 2021 2.525 2.750 2.460 2.660 79,430 +0.20(+8.24%)
Apr 27, 2021 2.458 2.458 2.458 2.458 240 -0.14(-5.48%)
Apr 26, 2021 2.600 2.600 2.600 2.600 1,000 +0.02(+0.93%)
Apr 22, 2021 2.576 2.576 2.576 0 +0.16(+6.45%)
Apr 20, 2021 2.420 2.420 2.420 0 +0.01(+0.41%)
Apr 19, 2021 2.410 2.410 2.410 2.410 600 -0.06(-2.43%)
Apr 16, 2021 2.470 2.470 2.470 15 +0.00(+0.00%)
Apr 14, 2021 2.470 2.470 2.470 0 -0.17(-6.44%)
Apr 13, 2021 2.575 2.640 2.500 2.640 11,000 +0.04(+1.54%)
Apr 12, 2021 2.600 2.600 2.600 2.600 110 +0.00(+0.00%)
Apr 09, 2021 2.660 2.660 2.600 2.600 500 +0.02(+0.78%)
Apr 07, 2021 2.580 2.580 2.580 0 +0.06(+2.38%)
Apr 06, 2021 2.520 2.520 2.520 35 +0.00(+0.00%)
Apr 05, 2021 2.450 2.520 2.450 2.520 2,426 -0.03(-1.18%)
Mar 31, 2021 2.550 2.550 2.550 0 -0.05(-1.92%)
Mar 29, 2021 2.600 2.600 2.600 0 +0.10(+4.00%)
Mar 26, 2021 2.660 2.660 2.500 2.500 600 +0.00(+0.00%)
Mar 25, 2021 2.500 2.570 2.500 2.500 1,600 -0.01(-0.40%)
Mar 24, 2021 2.510 2.595 2.500 2.510 3,324 +0.01(+0.40%)
Mar 23, 2021 2.500 2.705 2.500 2.500 343 +0.00(+0.00%)
Mar 22, 2021 2.770 2.770 2.500 2.500 3,425 -0.21(-7.58%)
Mar 19, 2021 2.720 2.720 2.705 2.705 200 +0.06(+2.08%)
Mar 18, 2021 2.650 2.650 2.650 2.650 2,010 -0.01(-0.38%)
Mar 17, 2021 2.660 2.660 2.660 55 +0.00(+0.00%)
Mar 16, 2021 2.660 2.660 2.570 2.660 1,130 +0.10(+3.91%)
Mar 15, 2021 2.760 2.760 2.460 2.560 3,592 -0.17(-6.23%)
Mar 12, 2021 2.740 2.769 2.725 2.730 2,400 -0.01(-0.36%)
Mar 11, 2021 2.780 2.780 2.740 2.740 9,120 +0.05(+1.86%)
Mar 10, 2021 2.705 2.710 2.630 2.690 1,135 +0.13(+5.28%)
Mar 09, 2021 2.480 2.650 2.460 2.555 1,500 +0.07(+2.82%)
Mar 08, 2021 2.520 2.520 2.485 2.485 10,668 -0.22(-7.96%)
Mar 05, 2021 2.680 2.770 2.680 2.700 2,500 +0.10(+3.85%)
Mar 04, 2021 2.600 2.600 2.600 2.600 9,101 +0.06(+2.56%)
Mar 03, 2021 2.530 2.550 2.510 2.535 6,521 -0.04(-1.44%)
Mar 02, 2021 2.800 2.800 2.560 2.572 2,912 +0.02(+0.86%)
Mar 01, 2021 2.550 2.600 2.540 2.550 6,503 -0.10(-3.77%)
Feb 26, 2021 2.580 2.655 2.580 2.650 1,700 +0.00(+0.00%)
Feb 25, 2021 2.490 2.700 2.490 2.650 811 -0.08(-2.75%)
Feb 24, 2021 2.740 2.755 2.720 2.725 7,252 -0.27(-8.86%)
Feb 23, 2021 2.450 2.990 2.450 2.990 1,310 +0.14(+4.73%)
Feb 22, 2021 2.855 2.855 2.855 3 +0.00(+0.00%)
Feb 19, 2021 2.953 2.953 2.850 2.855 3,600 -0.10(-3.22%)
Feb 18, 2021 2.950 2.950 2.950 2.950 1,045 +0.00(+0.00%)
Feb 17, 2021 2.890 2.950 2.890 2.950 1,387 +0.12(+4.42%)
Feb 16, 2021 2.800 2.825 2.740 2.825 1,726 +0.08(+3.10%)
Feb 12, 2021 2.740 2.815 2.720 2.740 2,100 -0.01(-0.36%)
Feb 11, 2021 2.750 2.750 2.745 2.750 896 +0.00(+0.00%)
Feb 10, 2021 2.880 2.880 2.750 2.750 1,590 -0.13(-4.68%)
Feb 09, 2021 2.885 2.885 2.885 2.885 100 +0.11(+4.15%)
Feb 08, 2021 2.780 3.000 2.770 2.770 766 -0.10(-3.48%)
Feb 05, 2021 2.865 2.880 2.861 2.870 1,200 +0.02(+0.70%)
Feb 04, 2021 2.870 2.870 2.850 2.850 2,095 +0.02(+0.74%)
Feb 03, 2021 2.829 2.829 2.829 2.829 205 +0.01(+0.50%)
Feb 02, 2021 2.950 3.000 2.780 2.815 4,156 -0.08(-2.76%)
Feb 01, 2021 2.790 2.895 2.760 2.895 2,261 +0.12(+4.51%)
Jan 29, 2021 2.825 2.825 2.770 2.770 3,000 -0.11(-3.99%)
Jan 28, 2021 2.845 2.900 2.809 2.885 3,900 -0.21(-6.63%)
Jan 27, 2021 3.090 3.090 3.000 3.090 472 +0.15(+5.10%)
Jan 26, 2021 2.940 2.940 2.940 2.940 280 -0.11(-3.61%)
Jan 25, 2021 2.970 3.050 2.970 3.050 3,744 +0.21(+7.39%)
Jan 22, 2021 2.665 2.940 2.630 2.840 2,000 -0.16(-5.33%)
Jan 21, 2021 3.000 3.000 2.900 3.000 2,625 -0.10(-3.23%)
Jan 20, 2021 3.080 3.100 3.080 3.100 2,635 +0.03(+0.98%)
Jan 19, 2021 2.960 3.090 2.960 3.070 7,048 +0.31(+11.23%)
Jan 15, 2021 2.825 2.825 2.760 2.760 1,500 -0.07(-2.30%)
Jan 14, 2021 2.940 3.000 2.825 2.825 4,695 +0.00(+0.00%)
Jan 13, 2021 2.890 2.935 2.750 2.825 12,397 -0.07(-2.59%)
Jan 12, 2021 3.000 3.000 2.750 2.900 1,900 +0.05(+1.75%)
Jan 11, 2021 3.000 3.000 2.540 2.850 7,593 +0.31(+12.20%)
Jan 08, 2021 2.510 2.700 2.470 2.540 16,400 -0.08(-3.24%)
Jan 07, 2021 2.565 2.730 2.565 2.625 2,815 +0.06(+2.54%)
Jan 06, 2021 2.660 2.702 2.280 2.560 74,651 -0.14(-5.19%)
Jan 05, 2021 2.710 2.730 2.520 2.700 30,204 +0.18(+7.14%)
Jan 04, 2021 2.600 2.600 2.425 2.520 16,522 -0.02(-0.79%)
Dec 31, 2020 2.540 2.540 2.540 4,063 +0.05(+2.01%)
Dec 30, 2020 2.525 2.550 2.410 2.490 4,063 -0.01(-0.40%)
Dec 29, 2020 2.220 2.530 2.220 2.500 19,297 +0.12(+5.04%)
Dec 28, 2020 2.515 2.515 2.360 2.380 4,103 +0.08(+3.48%)
Dec 24, 2020 2.340 2.340 2.300 2.300 500 -0.10(-4.17%)
Dec 23, 2020 2.450 2.450 2.350 2.400 7,221 +0.00(+0.00%)
Dec 22, 2020 2.400 2.435 2.300 2.400 15,133 +0.00(+0.00%)
Dec 21, 2020 2.530 2.530 2.400 2.400 5,710 -0.10(-4.00%)
Dec 18, 2020 2.470 2.500 2.450 2.500 7,300 +0.06(+2.67%)
Dec 17, 2020 2.470 2.470 2.435 2.435 400 -0.04(-1.42%)
Dec 16, 2020 2.500 2.540 2.400 2.470 1,270 +0.02(+0.82%)
Dec 14, 2020 2.450 2.450 2.450 0 +0.00(+0.00%)
Dec 11, 2020 2.400 2.475 2.400 2.450 4,800 +0.04(+1.68%)
Dec 10, 2020 2.530 2.530 2.400 2.410 2,699 -0.06(-2.45%)
Dec 09, 2020 2.500 2.594 2.450 2.470 20,025 -0.07(-2.76%)
Dec 08, 2020 2.550 2.600 2.540 2.540 6,125 -0.04(-1.55%)
Dec 07, 2020 2.550 2.580 2.550 2.580 715 +0.03(+1.18%)
Dec 04, 2020 2.550 2.650 2.550 2.550 400 +0.04(+1.51%)
Dec 03, 2020 2.620 2.740 2.512 2.512 490 -0.05(-1.88%)
Dec 02, 2020 2.550 2.675 2.550 2.560 3,690 +0.01(+0.39%)
Dec 01, 2020 2.650 2.650 2.550 2.550 336 +0.04(+1.59%)
Nov 30, 2020 2.625 2.625 2.500 2.510 27,395 -0.13(-4.92%)
Nov 27, 2020 2.650 2.650 2.640 2.640 1,500 -0.02(-0.75%)
Nov 25, 2020 2.460 2.690 2.460 2.660 3,000 +0.11(+4.31%)
Nov 24, 2020 2.460 2.800 2.460 2.550 5,332 -0.08(-3.04%)
Nov 23, 2020 2.690 2.720 2.500 2.630 4,766 -0.08(-2.77%)
Nov 20, 2020 2.705 2.705 2.705 2.705 200 +0.08(+2.85%)
Nov 19, 2020 2.710 2.810 2.630 2.630 6,660 -0.07(-2.59%)
Nov 18, 2020 2.675 2.750 2.640 2.700 1,650 +0.10(+3.85%)
Nov 17, 2020 2.450 2.700 2.450 2.600 3,703 -0.05(-1.89%)
Nov 16, 2020 2.650 2.650 2.650 2.650 3,194 -0.05(-1.85%)
Nov 13, 2020 2.800 2.800 2.666 2.700 700 -0.12(-4.42%)
Nov 12, 2020 2.830 2.830 2.825 2.825 596 +0.12(+4.63%)
Nov 11, 2020 2.700 2.700 2.700 2 +0.00(+0.00%)
Nov 10, 2020 2.910 2.910 2.700 2.700 17,020 -0.21(-7.38%)
Nov 09, 2020 2.780 3.000 2.780 2.915 19,095 +0.15(+5.42%)
Nov 06, 2020 2.715 2.770 2.715 2.765 2,500 +0.12(+4.34%)
Nov 05, 2020 2.450 2.650 2.450 2.650 18,975 +0.37(+16.23%)
Nov 04, 2020 2.350 2.390 2.280 2.280 4,150 -0.07(-2.98%)
Nov 03, 2020 2.375 2.400 2.300 2.350 3,200 +0.17(+7.80%)
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.