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 29, 2010 3.850 3.850 3.450 3.800 6,800 +0.03(+0.80%)
Oct 27, 2010 3.770 3.770 3.770 0 -0.33(-8.05%)
Oct 25, 2010 4.060 4.100 4.060 4.100 560 -0.10(-2.38%)
Oct 21, 2010 4.200 4.200 4.200 0 +0.23(+5.79%)
Oct 19, 2010 3.970 3.970 3.970 0 +0.21(+5.59%)
Oct 18, 2010 3.760 3.760 3.760 3.760 1,000 -0.18(-4.57%)
Oct 15, 2010 3.940 3.940 3.940 3.940 6,800 +0.04(+1.03%)
Oct 14, 2010 3.900 3.900 3.900 3.900 2,800 +0.09(+2.36%)
Oct 13, 2010 3.980 3.980 3.810 3.810 1,300 -0.09(-2.31%)
Oct 12, 2010 4.040 4.040 3.900 3.900 700 -0.20(-4.88%)
Oct 08, 2010 4.100 4.100 4.100 0 +0.25(+6.49%)
Oct 07, 2010 4.010 4.010 3.850 3.850 4,700 -0.15(-3.75%)
Oct 06, 2010 4.000 4.000 4.000 4.000 300 +0.04(+1.01%)
Oct 05, 2010 3.960 3.960 3.960 3.960 4,000 -0.09(-2.22%)
Oct 04, 2010 4.050 4.050 4.050 4.050 200 -0.08(-1.94%)
Sep 30, 2010 4.130 4.130 4.130 0 -0.02(-0.48%)
Sep 24, 2010 4.150 4.150 4.150 0 +0.05(+1.22%)
Sep 23, 2010 4.100 4.100 4.100 4.100 675 -0.05(-1.20%)
Sep 22, 2010 4.150 4.150 4.150 4.150 2,115 -0.20(-4.60%)
Sep 21, 2010 4.350 4.350 4.350 4.350 400 +0.18(+4.32%)
Sep 20, 2010 4.170 4.170 4.170 4.170 600 -0.01(-0.24%)
Sep 17, 2010 4.180 4.180 4.180 4.180 400 +0.22(+5.56%)
Sep 15, 2010 4.120 4.150 3.960 3.960 5,400 +0.08(+2.06%)
Sep 13, 2010 3.880 3.880 3.880 0 +0.13(+3.47%)
Sep 08, 2010 3.750 3.750 3.750 25,200 -0.13(-3.35%)
Sep 03, 2010 3.880 3.880 3.880 0 +0.24(+6.59%)
Sep 01, 2010 3.640 3.640 3.640 0 +0.04(+1.11%)
Aug 30, 2010 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 23, 2010 3.600 3.600 3.600 0 -0.03(-0.83%)
Aug 20, 2010 3.400 3.630 3.400 3.630 4,800 +0.29(+8.68%)
Aug 19, 2010 3.220 3.340 3.220 3.340 400 +0.04(+1.21%)
Aug 16, 2010 3.300 3.300 3.300 0 +0.20(+6.45%)
Aug 11, 2010 3.100 3.100 3.100 0 -0.52(-14.36%)
Aug 10, 2010 3.620 3.620 3.620 3.620 800 +0.24(+7.10%)
Aug 09, 2010 3.370 3.380 3.370 3.380 2,050 -0.06(-1.74%)
Aug 06, 2010 3.460 3.440 3.440 3.440 4,400 -0.16(-4.44%)
Aug 05, 2010 3.600 3.600 3.600 3.600 2,000 +0.32(+9.76%)
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.