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 (%)
Nov 30, 2017 3.550 3.559 3.550 3.559 400 -0.13(-3.41%)
Nov 29, 2017 3.700 3.730 3.685 3.685 700 -0.09(-2.51%)
Nov 28, 2017 3.650 3.780 3.650 3.780 1,100 +0.15(+4.28%)
Nov 27, 2017 3.580 3.670 3.580 3.625 6,917 -0.40(-10.00%)
Nov 24, 2017 4.050 4.050 4.028 4.028 9,115 -0.08(-2.00%)
Nov 22, 2017 4.080 4.130 4.030 4.110 3,428 +0.01(+0.24%)
Nov 21, 2017 3.990 4.180 3.990 4.100 17,500 +0.30(+7.89%)
Nov 20, 2017 3.720 3.800 3.720 3.800 620 +0.25(+7.04%)
Nov 17, 2017 3.605 3.605 3.550 3.550 2,800 -0.17(-4.57%)
Nov 16, 2017 3.720 3.720 3.720 3.720 100 +0.08(+2.23%)
Nov 15, 2017 3.639 3.639 3.639 3.639 300 -0.02(-0.58%)
Nov 10, 2017 3.660 3.660 3.660 0 +0.10(+2.81%)
Nov 09, 2017 3.580 3.580 3.560 3.560 1,400 +0.10(+2.89%)
Nov 08, 2017 3.460 3.460 3.460 3.460 1,000 -0.06(-1.84%)
Nov 07, 2017 3.550 3.550 3.525 3.525 1,750 -0.02(-0.70%)
Nov 06, 2017 3.535 3.610 3.535 3.550 2,040 +0.15(+4.41%)
Nov 02, 2017 3.400 3.400 3.400 2 -0.05(-1.45%)
Nov 01, 2017 3.400 3.450 3.400 3.450 2,026 -0.01(-0.29%)
Oct 31, 2017 3.450 3.460 3.450 3.460 3,000 +0.06(+1.76%)
Oct 30, 2017 3.380 3.400 3.380 3.400 1,498 +0.17(+5.33%)
Oct 27, 2017 3.235 3.235 3.228 3.228 11,450 -0.10(-3.06%)
Oct 26, 2017 3.220 3.330 3.220 3.330 4,100 +0.23(+7.42%)
Oct 25, 2017 3.210 3.210 3.100 3.100 2,000 +0.00(+0.00%)
Oct 24, 2017 3.160 3.160 3.100 3.100 7,860 -0.14(-4.32%)
Oct 23, 2017 3.410 3.410 3.200 3.240 15,625 -0.18(-5.26%)
Oct 20, 2017 3.450 3.470 3.420 3.420 30,154 +0.00(+0.00%)
Oct 19, 2017 3.420 3.420 3.320 3.420 8,131 -0.37(-9.76%)
Oct 18, 2017 3.839 3.840 3.790 3.790 9,999 -0.02(-0.66%)
Oct 17, 2017 3.800 3.850 3.800 3.815 7,026 -0.09(-2.30%)
Oct 16, 2017 3.880 3.905 3.880 3.905 1,222 +0.22(+6.11%)
Oct 12, 2017 3.680 3.680 3.680 0 +0.16(+4.55%)
Oct 11, 2017 3.590 3.590 3.520 3.520 9,345 -0.40(-10.20%)
Oct 10, 2017 3.865 3.920 3.865 3.920 1,630 +0.10(+2.62%)
Oct 09, 2017 3.830 3.830 3.780 3.820 13,745 +0.00(+0.00%)
Oct 06, 2017 3.822 3.822 3.810 3.820 14,052 +0.28(+7.91%)
Oct 05, 2017 3.590 3.605 3.540 3.540 45,225 -0.01(-0.28%)
Oct 03, 2017 3.550 3.550 3.550 0 +0.26(+8.07%)
Oct 02, 2017 3.285 3.285 3.285 3.285 200 +0.04(+1.08%)
Sep 29, 2017 3.250 3.280 3.250 3.250 1,660 +0.16(+5.18%)
Sep 26, 2017 3.090 3.090 3.090 0 +0.04(+1.31%)
Sep 21, 2017 3.050 3.050 3.050 1 +0.17(+5.72%)
Sep 20, 2017 2.885 2.900 2.885 2.885 5,226 +0.08(+3.04%)
Sep 19, 2017 2.800 2.800 2.800 2.800 1,000 -0.03(-1.06%)
Sep 18, 2017 2.830 2.830 2.830 2.830 960 +0.00(+0.18%)
Sep 15, 2017 2.800 2.825 2.800 2.825 8,400 +0.02(+0.53%)
Sep 14, 2017 2.810 2.810 2.810 2.810 1,051 +0.00(+0.18%)
Sep 13, 2017 2.805 2.805 2.805 2.805 250 +0.02(+0.54%)
Sep 12, 2017 2.790 2.790 2.790 2.790 200 +0.11(+4.10%)
Sep 08, 2017 2.680 2.680 2.680 0 -0.02(-0.72%)
Sep 07, 2017 2.700 2.700 2.700 2.700 100 -0.00(-0.02%)
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.