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, 2020 2.625 2.625 2.500 2.510 27,395 -0.13(-4.92%)
Nov 27, 2020 2.650 2.650 2.640 2.640 1,500 -0.02(-0.75%)
Nov 25, 2020 2.460 2.690 2.460 2.660 3,000 +0.11(+4.31%)
Nov 24, 2020 2.460 2.800 2.460 2.550 5,332 -0.08(-3.04%)
Nov 23, 2020 2.690 2.720 2.500 2.630 4,766 -0.08(-2.77%)
Nov 20, 2020 2.705 2.705 2.705 2.705 200 +0.08(+2.85%)
Nov 19, 2020 2.710 2.810 2.630 2.630 6,660 -0.07(-2.59%)
Nov 18, 2020 2.675 2.750 2.640 2.700 1,650 +0.10(+3.85%)
Nov 17, 2020 2.450 2.700 2.450 2.600 3,703 -0.05(-1.89%)
Nov 16, 2020 2.650 2.650 2.650 2.650 3,194 -0.05(-1.85%)
Nov 13, 2020 2.800 2.800 2.666 2.700 700 -0.12(-4.42%)
Nov 12, 2020 2.830 2.830 2.825 2.825 596 +0.12(+4.63%)
Nov 11, 2020 2.700 2.700 2.700 2 +0.00(+0.00%)
Nov 10, 2020 2.910 2.910 2.700 2.700 17,020 -0.21(-7.38%)
Nov 09, 2020 2.780 3.000 2.780 2.915 19,095 +0.15(+5.42%)
Nov 06, 2020 2.715 2.770 2.715 2.765 2,500 +0.12(+4.34%)
Nov 05, 2020 2.450 2.650 2.450 2.650 18,975 +0.37(+16.23%)
Nov 04, 2020 2.350 2.390 2.280 2.280 4,150 -0.07(-2.98%)
Nov 03, 2020 2.375 2.400 2.300 2.350 3,200 +0.17(+7.80%)
Nov 02, 2020 2.185 2.190 2.170 2.180 6,116 -0.15(-6.44%)
Oct 30, 2020 2.330 2.330 2.250 2.330 5,100 -0.02(-0.85%)
Oct 29, 2020 2.420 2.420 2.350 2.350 2,320 -0.08(-3.49%)
Oct 28, 2020 2.350 2.530 2.350 2.435 5,002 +0.06(+2.74%)
Oct 27, 2020 2.340 2.370 2.340 2.370 395 -0.04(-1.86%)
Oct 26, 2020 2.415 2.520 2.415 2.415 820 +0.08(+3.65%)
Oct 23, 2020 2.450 2.450 2.330 2.330 2,800 -0.13(-5.48%)
Oct 22, 2020 2.465 2.465 2.465 15 +0.00(+0.00%)
Oct 21, 2020 2.465 2.465 2.465 2.465 232 -0.06(-2.57%)
Oct 20, 2020 2.530 2.530 2.530 2.530 100 +0.03(+1.20%)
Oct 19, 2020 2.510 2.520 2.500 2.500 2,891 -0.02(-0.79%)
Oct 16, 2020 2.520 2.520 2.520 2.520 200 +0.02(+0.80%)
Oct 15, 2020 2.500 2.500 2.500 2.500 500 -0.10(-4.03%)
Oct 14, 2020 2.650 2.650 2.550 2.605 1,262 +0.02(+0.58%)
Oct 13, 2020 2.600 2.600 2.590 2.590 3,255 -0.10(-3.54%)
Oct 12, 2020 2.290 2.685 2.290 2.685 8,098 +0.19(+7.40%)
Oct 09, 2020 2.500 2.500 2.500 2.500 2,000 +0.05(+2.04%)
Oct 08, 2020 2.450 2.450 2.450 2.450 400 -0.01(-0.61%)
Oct 07, 2020 2.465 2.465 2.465 35 +0.00(+0.00%)
Oct 06, 2020 2.450 2.465 2.440 2.465 25,765 +0.07(+3.14%)
Oct 05, 2020 2.110 2.530 2.030 2.390 11,148 -0.15(-5.72%)
Oct 02, 2020 2.630 2.630 2.440 2.535 2,600 +0.17(+6.96%)
Oct 01, 2020 2.350 2.450 2.350 2.370 3,828 -0.03(-1.25%)
Sep 30, 2020 2.350 2.400 2.350 2.400 2,670 +0.12(+5.26%)
Sep 29, 2020 2.340 2.340 2.280 2.280 865 -0.05(-1.94%)
Sep 28, 2020 2.220 2.325 2.220 2.325 9,400 -0.03(-1.48%)
Sep 25, 2020 2.300 2.360 2.300 2.360 9,700 -0.04(-1.67%)
Sep 24, 2020 2.360 2.400 2.360 2.400 1,690 +0.00(+0.00%)
Sep 23, 2020 2.410 2.410 2.400 2.400 6,006 -0.10(-4.00%)
Sep 22, 2020 2.500 2.500 2.500 2.500 1,090 +0.00(+0.00%)
Sep 21, 2020 2.450 2.500 2.450 2.500 500 +0.05(+2.04%)
Sep 18, 2020 2.415 2.450 2.415 2.450 3,400 -0.03(-1.21%)
Sep 17, 2020 2.480 2.510 2.450 2.480 4,010 +0.02(+1.02%)
Sep 16, 2020 2.455 2.455 2.455 4 +0.00(+0.00%)
Sep 15, 2020 2.490 2.490 2.425 2.455 2,020 +0.08(+3.59%)
Sep 14, 2020 2.500 2.500 2.370 2.370 17,358 -0.14(-5.58%)
Sep 11, 2020 2.550 2.550 2.510 2.510 900 +0.04(+1.62%)
Sep 10, 2020 2.550 2.550 2.400 2.470 34,419 -0.13(-5.00%)
Sep 09, 2020 2.510 2.650 2.510 2.600 4,793 +0.00(+0.00%)
Sep 08, 2020 2.550 2.600 2.510 2.600 11,190 -0.07(-2.62%)
Sep 04, 2020 2.775 2.850 2.670 2.670 13,100 -0.14(-4.98%)
Sep 03, 2020 2.720 2.810 2.720 2.810 10,120 -0.02(-0.71%)
Sep 02, 2020 2.890 2.890 2.830 2.830 2,421 -0.06(-2.08%)
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.