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 (%)
Oct 30, 2009 5.670 5.750 5.500 5.550 2,469 -0.20(-3.48%)
Oct 29, 2009 5.750 5.750 5.750 5.750 500 -0.10(-1.71%)
Oct 28, 2009 5.700 5.850 5.700 5.850 2,130 -0.20(-3.31%)
Oct 27, 2009 6.250 6.250 5.950 6.050 900 +0.02(+0.33%)
Oct 23, 2009 6.030 6.030 6.030 6.030 0 -0.22(-3.52%)
Oct 22, 2009 6.250 6.250 6.250 6.250 10,400 -0.05(-0.79%)
Oct 21, 2009 6.280 6.300 6.280 6.300 2,200 +0.05(+0.80%)
Oct 20, 2009 6.250 6.250 6.250 6.250 400 +0.05(+0.81%)
Oct 19, 2009 6.200 6.300 6.100 6.200 3,450 +0.10(+1.64%)
Oct 16, 2009 6.050 6.100 6.000 6.100 12,320 -0.15(-2.40%)
Oct 15, 2009 6.170 6.250 6.170 6.250 1,560 +0.00(+0.00%)
Oct 14, 2009 6.280 6.280 6.250 6.250 1,500 +0.40(+6.84%)
Oct 12, 2009 5.850 5.850 5.850 0 +0.25(+4.46%)
Oct 09, 2009 5.600 5.600 5.600 5.600 980 -0.15(-2.61%)
Oct 08, 2009 5.750 5.750 5.700 5.750 3,900 +0.30(+5.50%)
Oct 07, 2009 5.350 5.450 5.290 5.450 17,854 +0.10(+1.87%)
Oct 06, 2009 5.300 5.350 5.300 5.350 2,400 +0.05(+0.94%)
Oct 02, 2009 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Oct 01, 2009 5.280 5.300 5.280 5.300 320 -0.10(-1.85%)
Sep 30, 2009 5.350 5.400 5.200 5.400 8,400 +0.10(+1.89%)
Sep 29, 2009 5.500 5.500 5.300 5.300 1,260 +0.15(+2.91%)
Sep 28, 2009 5.150 5.150 5.150 5.150 600 +0.01(+0.19%)
Sep 24, 2009 5.140 5.140 5.140 0 +0.04(+0.78%)
Sep 22, 2009 5.100 5.100 5.100 0 +0.00(+0.00%)
Sep 21, 2009 5.100 5.100 5.100 5.100 1,000 -0.15(-2.86%)
Sep 18, 2009 5.250 5.250 5.250 5.250 110 -0.03(-0.57%)
Sep 17, 2009 5.100 5.280 5.100 5.280 2,080 +0.19(+3.73%)
Sep 16, 2009 5.100 5.150 5.008 5.090 9,900 -0.01(-0.20%)
Sep 15, 2009 5.100 5.100 5.100 5.100 650 +0.25(+5.15%)
Sep 11, 2009 4.850 4.850 4.850 0 +0.10(+2.11%)
Sep 03, 2009 4.750 4.750 4.750 1,000 -0.05(-1.04%)
Sep 01, 2009 4.800 4.800 4.800 4.800 0 +0.20(+4.35%)
Aug 31, 2009 4.750 4.750 4.600 4.600 3,195 -0.20(-4.17%)
Aug 28, 2009 4.950 4.950 4.800 4.800 1,195 +0.01(+0.21%)
Aug 27, 2009 4.750 4.950 4.750 4.790 11,405 -0.14(-2.84%)
Aug 26, 2009 5.000 5.000 4.800 4.930 3,250 -0.01(-0.20%)
Aug 25, 2009 4.800 4.950 4.800 4.940 1,500 +0.19(+4.00%)
Aug 24, 2009 4.600 4.750 4.600 4.750 5,130 +0.23(+5.09%)
Aug 21, 2009 4.350 4.550 4.350 4.520 1,404 +0.05(+1.12%)
Aug 20, 2009 4.470 4.470 4.470 4.470 4,500 -0.08(-1.76%)
Aug 19, 2009 4.550 4.550 4.550 4.550 200 +0.10(+2.25%)
Aug 17, 2009 4.450 4.450 4.450 0 -0.09(-1.98%)
Aug 11, 2009 4.540 4.540 4.540 4.540 17,000 +0.29(+6.82%)
Aug 10, 2009 4.250 4.250 4.250 4.250 1,400 -0.10(-2.30%)
Aug 07, 2009 4.210 4.350 4.210 4.350 1,600 +0.02(+0.46%)
Aug 06, 2009 4.240 4.330 4.200 4.330 5,865 +0.28(+6.91%)
Aug 05, 2009 4.200 4.200 4.050 4.050 1,450 -0.13(-3.11%)
Aug 04, 2009 4.250 4.250 4.180 4.180 1,000 -0.07(-1.65%)
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.