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 31, 2018 1.490 1.550 1.490 1.510 2,000 +0.06(+4.14%)
Oct 30, 2018 1.420 1.450 1.410 1.450 14,194 -0.04(-2.68%)
Oct 29, 2018 1.500 1.505 1.470 1.490 4,000 -0.08(-5.10%)
Oct 25, 2018 1.570 1.570 1.570 0 -0.01(-0.63%)
Oct 24, 2018 1.595 1.600 1.562 1.580 3,329 -0.02(-1.25%)
Oct 23, 2018 1.600 1.600 1.560 1.600 12,850 -0.03(-1.84%)
Oct 22, 2018 1.550 1.650 1.550 1.630 93,346 +0.13(+8.67%)
Oct 19, 2018 1.535 1.550 1.500 1.500 5,700 +0.05(+3.45%)
Oct 18, 2018 1.470 1.470 1.440 1.450 13,000 -0.02(-1.36%)
Oct 17, 2018 1.450 1.470 1.450 1.470 2,400 +0.00(+0.00%)
Oct 16, 2018 1.480 1.480 1.450 1.470 40,373 -0.07(-4.55%)
Oct 15, 2018 1.515 1.540 1.515 1.540 21,379 +0.04(+3.01%)
Oct 12, 2018 1.510 1.510 1.495 1.495 3,900 +0.07(+4.55%)
Oct 11, 2018 1.480 1.480 1.400 1.430 24,520 -0.05(-3.38%)
Oct 10, 2018 1.510 1.510 1.480 1.480 34,530 -0.05(-3.27%)
Oct 09, 2018 1.535 1.535 1.510 1.530 23,840 -0.01(-0.65%)
Oct 08, 2018 1.500 1.550 1.500 1.540 23,430 -0.07(-4.35%)
Oct 05, 2018 1.635 1.680 1.590 1.610 138,900 -0.19(-10.56%)
Oct 04, 2018 1.780 1.840 1.780 1.800 21,787 +0.02(+0.84%)
Oct 03, 2018 1.760 1.800 1.760 1.785 4,672 -0.02(-0.89%)
Oct 02, 2018 1.805 1.805 1.801 1.801 600 -0.02(-1.04%)
Oct 01, 2018 1.800 1.830 1.800 1.820 11,980 +0.01(+0.28%)
Sep 28, 2018 1.790 1.825 1.790 1.815 13,900 -0.01(-0.27%)
Sep 27, 2018 1.835 1.850 1.800 1.820 18,885 -0.05(-2.67%)
Sep 26, 2018 1.830 1.870 1.830 1.870 22,525 +0.07(+3.89%)
Sep 25, 2018 1.810 1.810 1.790 1.800 2,621 +0.02(+1.12%)
Sep 24, 2018 1.780 1.840 1.780 1.780 8,545 -0.04(-2.20%)
Sep 21, 2018 1.795 1.820 1.795 1.820 5,600 +0.04(+2.25%)
Sep 20, 2018 1.750 1.790 1.750 1.780 14,930 +0.02(+0.85%)
Sep 19, 2018 1.740 1.770 1.740 1.765 16,823 +0.05(+2.92%)
Sep 18, 2018 1.755 1.775 1.685 1.715 24,056 -0.03(-2.00%)
Sep 17, 2018 1.730 1.790 1.730 1.750 8,720 -0.03(-1.69%)
Sep 14, 2018 1.790 1.790 1.760 1.780 2,500 +0.01(+0.28%)
Sep 13, 2018 1.780 1.780 1.775 1.775 1,450 +0.05(+3.20%)
Sep 12, 2018 1.696 1.728 1.680 1.720 24,521 +0.01(+0.88%)
Sep 11, 2018 1.690 1.705 1.690 1.705 13,040 +0.02(+0.89%)
Sep 10, 2018 1.700 1.715 1.690 1.690 3,300 -0.06(-3.70%)
Sep 07, 2018 1.750 1.755 1.750 1.755 5,300 -0.01(-0.28%)
Sep 06, 2018 1.760 1.810 1.740 1.760 17,700 -0.04(-2.22%)
Sep 05, 2018 1.840 1.840 1.770 1.800 67,630 -0.05(-2.70%)
Sep 04, 2018 1.940 1.940 1.840 1.850 19,202 -0.09(-4.64%)
Aug 31, 2018 1.940 1.940 1.940 0 +0.00(+0.00%)
Aug 30, 2018 1.950 1.950 1.910 1.940 59,068 -0.01(-0.51%)
Aug 29, 2018 1.890 2.000 1.890 1.950 108,887 +0.10(+5.40%)
Aug 28, 2018 1.890 1.890 1.830 1.850 14,422 -0.03(-1.59%)
Aug 27, 2018 1.920 1.920 1.850 1.880 62,545 +0.12(+6.82%)
Aug 24, 2018 1.730 1.800 1.730 1.760 41,200 +0.00(+0.00%)
Aug 23, 2018 1.680 1.830 1.680 1.760 62,401 +0.08(+4.76%)
Aug 22, 2018 1.670 1.685 1.670 1.680 12,700 -0.02(-1.18%)
Aug 21, 2018 1.670 1.700 1.670 1.700 4,315 +0.00(+0.29%)
Aug 20, 2018 1.680 1.700 1.665 1.695 7,273 +0.02(+0.89%)
Aug 17, 2018 1.675 1.680 1.675 1.680 18,400 +0.00(+0.00%)
Aug 16, 2018 1.630 1.680 1.630 1.680 28,766 +0.04(+2.75%)
Aug 15, 2018 1.640 1.640 1.600 1.635 38,661 -0.09(-5.49%)
Aug 14, 2018 1.730 1.760 1.730 1.730 5,735 +0.09(+5.49%)
Aug 13, 2018 1.640 1.680 1.640 1.640 39,475 +0.00(+0.00%)
Aug 10, 2018 1.660 1.660 1.620 1.640 22,000 -0.01(-0.61%)
Aug 09, 2018 1.630 1.680 1.630 1.650 28,884 +0.13(+8.55%)
Aug 08, 2018 1.530 1.530 1.510 1.520 27,220 -0.04(-2.56%)
Aug 07, 2018 1.530 1.570 1.530 1.560 16,481 +0.03(+1.83%)
Aug 06, 2018 1.550 1.550 1.510 1.532 59,948 -0.03(-1.79%)
Aug 03, 2018 1.600 1.600 1.560 1.560 84,500 -0.08(-4.88%)
Aug 02, 2018 1.650 1.650 1.610 1.640 41,050 -0.06(-3.53%)
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.