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: ZTCOY )

N/A UNCHANGED
Last Price Updated: 3:36 PM EDT, May 17, 2022 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 (%)
Nov 30, 2018 3.920 3.920 3.840 3.860 2,400 -0.06(-1.53%)
Nov 29, 2018 3.970 3.970 3.860 3.920 8,916 -0.18(-4.39%)
Nov 28, 2018 4.040 4.100 4.020 4.100 21,196 +0.10(+2.50%)
Nov 27, 2018 4.010 4.050 3.960 4.000 13,006 +0.05(+1.27%)
Nov 26, 2018 4.050 4.050 3.930 3.950 18,665 +0.05(+1.28%)
Nov 23, 2018 3.900 3.900 3.850 3.900 2,100 -0.11(-2.74%)
Nov 21, 2018 4.010 4.010 4.010 0 +0.11(+2.82%)
Nov 20, 2018 3.905 3.905 3.840 3.900 12,496 -0.21(-5.11%)
Nov 19, 2018 4.090 4.230 4.090 4.110 15,169 +0.02(+0.49%)
Nov 16, 2018 4.130 4.180 4.040 4.090 35,500 +0.19(+4.87%)
Nov 15, 2018 3.900 3.900 3.770 3.900 69,264 +0.00(+0.00%)
Nov 14, 2018 3.930 3.930 3.800 3.900 9,772 -0.10(-2.50%)
Nov 13, 2018 3.970 4.020 3.970 4.000 16,988 +0.19(+4.85%)
Nov 12, 2018 3.830 3.900 3.815 3.815 6,418 +0.04(+0.93%)
Nov 09, 2018 3.800 3.801 3.770 3.780 12,600 +0.04(+1.07%)
Nov 08, 2018 3.810 3.810 3.740 3.740 8,296 +0.04(+0.94%)
Nov 07, 2018 3.690 3.789 3.690 3.705 26,271 +0.18(+5.11%)
Nov 06, 2018 3.470 3.550 3.470 3.525 16,755 +0.13(+3.98%)
Nov 05, 2018 3.410 3.410 3.350 3.390 5,743 +0.01(+0.30%)
Nov 02, 2018 3.400 3.500 3.360 3.380 39,600 +0.19(+5.79%)
Nov 01, 2018 3.100 3.220 3.100 3.195 27,012 +0.19(+6.32%)
Oct 31, 2018 3.000 3.060 2.950 3.005 9,955 +0.19(+6.94%)
Oct 30, 2018 2.860 2.860 2.810 2.810 14,685 -0.14(-4.75%)
Oct 29, 2018 3.040 3.040 2.930 2.950 10,167 -0.11(-3.59%)
Oct 26, 2018 3.050 3.060 3.010 3.060 3,200 -0.03(-0.97%)
Oct 25, 2018 3.070 3.100 3.070 3.090 8,372 +0.01(+0.32%)
Oct 24, 2018 3.120 3.210 3.080 3.080 4,245 -0.12(-3.75%)
Oct 23, 2018 3.230 3.230 3.080 3.200 9,664 -0.05(-1.54%)
Oct 22, 2018 3.160 3.260 3.160 3.250 22,323 +0.26(+8.70%)
Oct 19, 2018 3.000 3.090 2.980 2.990 9,900 +0.15(+5.28%)
Oct 18, 2018 2.900 2.900 2.830 2.840 9,535 -0.09(-3.07%)
Oct 17, 2018 2.920 2.930 2.890 2.930 16,009 +0.00(+0.00%)
Oct 16, 2018 2.910 2.930 2.850 2.930 23,206 -0.08(-2.82%)
Oct 15, 2018 2.990 3.030 2.950 3.015 27,676 +0.06(+2.20%)
Oct 12, 2018 2.920 2.980 2.900 2.950 21,600 +0.15(+5.36%)
Oct 11, 2018 2.800 2.800 2.750 2.800 12,130 -0.08(-2.95%)
Oct 10, 2018 2.930 2.950 2.880 2.885 27,865 -0.06(-1.87%)
Oct 09, 2018 3.040 3.040 2.930 2.940 57,984 -0.10(-3.45%)
Oct 08, 2018 3.060 3.060 3.010 3.045 26,716 -0.12(-3.94%)
Oct 05, 2018 3.240 3.240 3.150 3.170 24,100 -0.37(-10.45%)
Oct 04, 2018 3.550 3.580 3.520 3.540 6,331 +0.00(+0.00%)
Oct 03, 2018 3.600 3.600 3.520 3.540 7,058 -0.05(-1.39%)
Oct 02, 2018 3.620 3.620 3.540 3.590 9,220 -0.01(-0.28%)
Oct 01, 2018 3.670 3.670 3.560 3.600 9,087 +0.00(+0.00%)
Sep 28, 2018 3.650 3.650 3.580 3.600 9,100 +0.00(+0.00%)
Sep 27, 2018 3.690 3.690 3.600 3.600 12,344 -0.07(-2.04%)
Sep 26, 2018 3.720 3.740 3.650 3.675 10,694 +0.09(+2.65%)
Sep 25, 2018 3.540 3.630 3.540 3.580 5,340 +0.01(+0.28%)
Sep 24, 2018 3.620 3.620 3.550 3.570 6,997 -0.03(-0.83%)
Sep 21, 2018 3.630 3.640 3.570 3.600 12,000 +0.06(+1.84%)
Sep 20, 2018 3.590 3.590 3.490 3.535 11,385 +0.02(+0.57%)
Sep 19, 2018 3.530 3.550 3.480 3.515 19,638 +0.15(+4.30%)
Sep 18, 2018 3.520 3.520 3.300 3.370 30,160 -0.13(-3.71%)
Sep 17, 2018 3.430 3.530 3.430 3.500 9,980 -0.02(-0.57%)
Sep 14, 2018 3.650 3.650 3.480 3.520 5,900 -0.04(-1.26%)
Sep 13, 2018 3.575 3.630 3.530 3.565 26,570 +0.12(+3.63%)
Sep 12, 2018 3.410 3.440 3.400 3.440 5,862 +0.04(+1.03%)
Sep 11, 2018 3.400 3.413 3.370 3.405 17,032 +0.10(+3.03%)
Sep 10, 2018 3.400 3.400 3.290 3.305 26,537 -0.17(-4.76%)
Sep 07, 2018 3.510 3.510 3.460 3.470 3,200 -0.06(-1.70%)
Sep 06, 2018 3.505 3.530 3.500 3.530 12,251 -0.02(-0.42%)
Sep 05, 2018 3.550 3.610 3.500 3.545 59,337 -0.18(-4.70%)
Sep 04, 2018 3.724 3.740 3.660 3.720 53,517 -0.08(-2.11%)
Aug 31, 2018 3.800 3.800 3.800 0 +0.09(+2.43%)
Aug 30, 2018 3.840 3.840 3.710 3.710 51,851 -0.14(-3.64%)
Aug 29, 2018 3.770 3.850 3.770 3.850 18,953 +0.18(+4.90%)
Aug 28, 2018 3.720 3.720 3.620 3.670 20,256 -0.05(-1.34%)
Aug 27, 2018 3.690 3.780 3.690 3.720 41,482 +0.24(+6.87%)
Aug 24, 2018 3.500 3.523 3.470 3.481 9,400 -0.03(-0.83%)
Aug 23, 2018 3.550 3.575 3.510 3.510 38,987 +0.22(+6.69%)
Aug 22, 2018 3.325 3.325 3.285 3.290 8,505 -0.08(-2.37%)
Aug 21, 2018 3.361 3.370 3.280 3.370 5,764 +0.02(+0.60%)
Aug 20, 2018 3.295 3.350 3.295 3.350 17,224 +0.03(+0.90%)
Aug 17, 2018 3.230 3.320 3.230 3.320 20,200 +0.04(+1.22%)
Aug 16, 2018 3.345 3.345 3.280 3.280 5,007 +0.07(+2.18%)
Aug 15, 2018 3.140 3.210 3.140 3.210 9,615 -0.21(-6.14%)
Aug 14, 2018 3.350 3.420 3.350 3.420 31,992 +0.17(+5.13%)
Aug 13, 2018 3.250 3.280 3.250 3.253 6,244 +0.00(+0.09%)
Aug 10, 2018 3.290 3.290 3.210 3.250 17,000 +0.00(+0.00%)
Aug 09, 2018 3.210 3.275 3.210 3.250 19,552 +0.28(+9.43%)
Aug 08, 2018 3.010 3.010 2.960 2.970 17,346 -0.09(-2.94%)
Aug 07, 2018 3.103 3.105 3.050 3.060 30,466 +0.04(+1.32%)
Aug 06, 2018 3.030 3.080 3.000 3.020 9,634 -0.05(-1.63%)
Aug 03, 2018 3.150 3.150 3.070 3.070 55,200 -0.13(-4.06%)
Aug 02, 2018 3.180 3.230 3.180 3.200 36,349 -0.15(-4.33%)
Aug 01, 2018 3.340 3.390 3.340 3.345 18,544 -0.04(-1.33%)
Jul 31, 2018 3.340 3.420 3.340 3.390 25,194 -0.02(-0.59%)
Jul 30, 2018 3.465 3.465 3.410 3.410 566,298 -0.03(-0.87%)
Jul 27, 2018 3.400 3.440 3.400 3.440 1,520,000 -0.04(-1.15%)
Jul 26, 2018 3.480 3.480 3.410 3.480 1,419,286 -0.15(-4.13%)
Jul 25, 2018 3.680 3.680 3.600 3.630 69,046 -0.08(-2.16%)
Jul 24, 2018 3.800 3.800 3.710 3.710 32,633 -0.08(-2.11%)
Jul 23, 2018 3.820 3.820 3.710 3.790 275,302 +0.01(+0.26%)
Jul 20, 2018 3.800 3.800 3.660 3.780 60,321 -0.17(-4.30%)
Jul 19, 2018 4.000 4.000 3.820 3.950 158,396 -0.10(-2.47%)
Jul 18, 2018 3.990 4.100 3.990 4.050 89,065 -0.23(-5.26%)
Jul 17, 2018 4.210 4.300 4.150 4.275 57,395 +0.12(+3.01%)
Jul 16, 2018 4.120 4.190 3.950 4.150 152,003 +0.45(+12.16%)
Jul 13, 2018 3.600 3.750 3.590 3.700 191,263 -0.05(-1.33%)
Jul 12, 2018 3.775 3.950 3.510 3.750 160,369 +0.55(+17.19%)
Jul 11, 2018 2.820 3.330 2.800 3.200 144,075 +0.19(+6.14%)
Jul 10, 2018 3.000 3.050 2.960 3.015 72,019 -0.17(-5.19%)
Jul 09, 2018 3.200 3.200 3.170 3.180 34,074 -0.05(-1.55%)
Jul 06, 2018 3.200 3.230 3.200 3.230 25,701 +0.11(+3.53%)
Jul 05, 2018 3.150 3.150 3.100 3.120 29,620 -0.13(-4.00%)
Jul 03, 2018 3.250 3.250 3.250 0 +0.30(+10.17%)
Jul 02, 2018 3.080 3.080 2.890 2.950 17,600 -0.12(-4.07%)
Jun 29, 2018 3.020 3.075 2.950 3.075 30,130 +0.08(+2.50%)
Jun 28, 2018 3.010 3.090 3.000 3.000 41,891 -0.05(-1.64%)
Jun 27, 2018 3.050 3.400 3.010 3.050 47,956 -0.05(-1.61%)
Jun 26, 2018 3.100 3.400 3.010 3.100 48,237 +0.05(+1.64%)
Jun 25, 2018 3.240 3.240 2.950 3.050 33,785 -0.15(-4.69%)
Jun 22, 2018 3.300 3.450 3.000 3.200 42,696 -0.10(-3.03%)
Jun 21, 2018 3.450 3.750 3.000 3.300 80,114 -0.20(-5.71%)
Jun 20, 2018 3.000 3.500 2.950 3.500 121,999 +0.58(+19.86%)
Jun 19, 2018 3.700 3.700 2.550 2.920 117,639 -0.58(-16.57%)
Jun 18, 2018 4.500 4.500 3.250 3.500 10,405 +0.00(+0.00%)
Jun 15, 2018 4.100 3.950 3.500 97,567 -0.45(-11.39%)
Jun 14, 2018 4.250 4.300 3.900 3.950 65,786 -0.30(-7.06%)
Jun 13, 2018 4.000 4.500 3.900 4.250 57,764 -0.32(-7.00%)
Apr 27, 2018 4.570 4.570 4.570 0 -0.83(-15.37%)
Apr 26, 2018 5.400 5.400 5.400 5.400 1,425,180 -0.01(-0.18%)
Apr 25, 2018 5.450 5.450 5.410 5.410 572 +0.91(+20.22%)
Apr 24, 2018 5.450 5.550 4.500 4.500 1,337 -0.50(-10.00%)
Apr 23, 2018 5.450 5.750 4.900 5.000 5,923 +0.10(+2.04%)
Apr 20, 2018 4.000 4.900 4.000 4.900 4,708 +1.04(+26.94%)
Apr 19, 2018 3.760 3.990 3.760 3.860 3,450 -0.13(-3.26%)
Apr 18, 2018 4.000 4.000 3.510 3.990 6,482 -0.11(-2.68%)
Apr 17, 2018 5.440 5.440 3.500 4.100 8,440 -1.56(-27.56%)
Apr 16, 2018 6.210 6.210 5.660 5.660 5,270 -0.74(-11.53%)
Apr 09, 2018 6.398 6.398 6.398 0 +0.15(+2.40%)
Apr 06, 2018 6.226 6.248 6.226 6.248 1,120 -0.24(-3.73%)
Apr 05, 2018 6.490 6.490 6.490 6.490 214 +0.10(+1.56%)
Apr 02, 2018 6.390 6.390 6.390 0 -0.23(-3.47%)
Mar 29, 2018 6.620 6.620 6.620 0 +0.04(+0.61%)
Mar 28, 2018 6.580 6.580 6.580 6.580 150 +0.02(+0.30%)
Mar 27, 2018 6.664 6.664 6.560 6.560 1,105 -0.20(-2.96%)
Mar 23, 2018 6.760 6.760 6.760 0 +0.01(+0.09%)
Mar 22, 2018 6.860 6.860 6.754 6.754 1,060 -0.42(-5.80%)
Mar 21, 2018 7.170 7.170 7.170 7.170 800 -0.01(-0.14%)
Mar 20, 2018 7.180 7.180 7.180 7.180 200 -0.00(-0.06%)
Mar 19, 2018 7.118 7.280 7.080 7.184 1,469 -0.23(-3.05%)
Mar 15, 2018 7.410 7.410 7.410 0 +0.04(+0.54%)
Mar 14, 2018 7.320 7.370 7.320 7.370 255 -0.18(-2.38%)
Mar 12, 2018 7.550 7.550 7.550 55 +0.10(+1.34%)
Mar 09, 2018 7.250 7.510 7.250 7.450 2,294 +0.30(+4.20%)
Mar 08, 2018 7.040 7.240 7.040 7.150 3,452 -0.09(-1.24%)
Mar 07, 2018 7.220 7.240 7.214 7.240 2,600 +0.07(+0.99%)
Mar 06, 2018 7.169 7.169 7.169 7.169 500 +0.32(+4.73%)
Mar 05, 2018 6.970 6.970 6.845 6.845 1,273 +0.21(+3.24%)
Mar 02, 2018 6.630 6.630 6.630 6.630 1,000 -0.18(-2.64%)
Mar 01, 2018 7.100 7.100 6.810 6.810 2,315 -0.38(-5.22%)
Feb 27, 2018 7.185 7.185 7.185 0 -0.14(-1.84%)
Feb 26, 2018 7.190 7.320 7.190 7.320 1,101 +0.43(+6.24%)
Feb 23, 2018 6.890 6.890 6.890 6.890 550 -0.11(-1.57%)
Feb 22, 2018 6.950 7.000 6.950 7.000 4,798 +0.02(+0.29%)
Feb 21, 2018 6.994 7.035 6.980 6.980 1,750 -0.03(-0.43%)
Feb 20, 2018 7.070 7.070 6.960 7.010 1,782 -0.03(-0.43%)
Feb 16, 2018 7.040 7.040 7.040 0 +0.17(+2.47%)
Feb 15, 2018 7.000 7.000 6.870 6.870 1,907 +0.07(+1.03%)
Feb 14, 2018 6.800 6.800 6.800 6.800 500 +0.09(+1.34%)
Feb 13, 2018 6.570 6.710 6.570 6.710 700 +0.11(+1.67%)
Feb 12, 2018 6.456 6.640 6.456 6.600 2,208 -0.04(-0.60%)
Feb 09, 2018 6.640 6.640 6.640 6.640 150 +0.00(+0.00%)
Feb 08, 2018 6.640 6.640 6.640 6.640 400 +0.16(+2.47%)
Feb 07, 2018 6.500 6.500 6.467 6.480 300 -0.05(-0.77%)
Feb 06, 2018 6.610 6.820 6.530 6.530 4,530 -0.24(-3.55%)
Feb 01, 2018 6.770 6.770 6.770 0 -0.38(-5.31%)
Jan 31, 2018 7.150 7.150 7.150 7.150 200 +0.12(+1.71%)
Jan 30, 2018 7.030 7.030 7.030 7.030 5,900 -0.14(-1.95%)
Jan 29, 2018 7.020 7.200 7.020 7.170 3,133 -0.53(-6.88%)
Jan 26, 2018 7.830 7.830 7.700 7.700 1,700 -0.29(-3.63%)
Jan 24, 2018 7.990 7.990 7.990 0 +0.10(+1.29%)
Jan 23, 2018 7.820 7.900 7.820 7.888 2,450 +0.17(+2.18%)
Jan 22, 2018 7.990 7.990 7.500 7.720 1,505 +0.01(+0.13%)
Jan 19, 2018 7.776 7.776 7.710 7.710 500 -0.14(-1.78%)
Jan 18, 2018 7.765 7.890 7.765 7.850 3,243 +0.09(+1.16%)
Jan 16, 2018 7.760 7.760 7.760 0 +0.13(+1.70%)
Jan 12, 2018 7.630 7.630 7.630 0 +0.03(+0.39%)
Jan 09, 2018 7.600 7.600 7.600 10 -0.03(-0.39%)
Jan 08, 2018 7.630 7.630 7.630 7.630 518 -0.22(-2.80%)
Jan 05, 2018 7.850 7.850 7.850 7.850 2,160 +0.03(+0.38%)
Jan 04, 2018 7.650 7.870 7.650 7.820 1,570 +0.08(+1.03%)
Jan 03, 2018 7.740 7.740 7.740 7.740 241 +0.48(+6.61%)
Jan 02, 2018 7.480 7.480 7.260 7.260 656 -0.24(-3.20%)
Dec 29, 2017 7.500 7.500 7.500 0 +0.09(+1.21%)
Dec 28, 2017 7.410 7.410 7.410 7.410 1,322 +0.10(+1.37%)
Dec 26, 2017 7.310 7.310 7.310 0 +0.01(+0.14%)
Dec 22, 2017 7.320 7.320 7.300 7.300 1,500 +0.10(+1.39%)
Dec 21, 2017 7.255 7.255 7.150 7.200 3,700 +0.37(+5.43%)
Dec 20, 2017 6.829 6.829 6.829 6.829 300 -0.14(-2.02%)
Dec 19, 2017 6.882 6.970 6.882 6.970 2,150 +0.06(+0.94%)
Dec 18, 2017 6.905 6.905 6.800 6.905 2,500 -0.38(-5.15%)
Dec 15, 2017 7.280 7.280 7.280 7.280 100 -0.07(-0.95%)
Dec 14, 2017 7.350 7.350 7.350 7.350 300 -0.04(-0.54%)
Dec 13, 2017 7.390 7.390 7.390 7.390 1,000 +0.37(+5.27%)
Dec 12, 2017 7.020 7.020 7.020 7.020 372 -0.24(-3.31%)
Dec 11, 2017 7.250 7.260 7.250 7.260 1,400 +0.36(+5.22%)
Dec 08, 2017 6.995 6.995 6.900 6.900 1,233 +0.27(+4.07%)
Dec 07, 2017 6.695 6.800 6.630 6.630 2,175 -0.06(-0.90%)
Dec 06, 2017 6.690 6.690 6.690 6.690 1,200 -0.32(-4.56%)
Dec 05, 2017 7.010 7.010 7.010 7.010 263 -0.09(-1.27%)
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.