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 )

2.000 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 5, 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 (%)
Dec 31, 2019 3.050 3.050 3.000 3.020 8,800 +0.12(+4.14%)
Dec 30, 2019 2.900 2.900 2.900 203 +0.00(+0.00%)
Dec 27, 2019 2.888 3.050 2.888 2.900 11,200 +0.05(+1.75%)
Dec 26, 2019 3.070 3.070 2.830 2.850 6,228 +0.05(+1.79%)
Dec 24, 2019 3.000 3.000 2.800 2.800 4,400 -0.15(-4.92%)
Dec 23, 2019 2.945 2.945 2.945 2.945 2,728 -0.05(-1.51%)
Dec 20, 2019 2.900 2.990 2.900 2.990 2,900 +0.09(+3.10%)
Dec 19, 2019 3.060 3.060 2.900 2.900 5,209 -0.04(-1.36%)
Dec 18, 2019 3.020 3.100 2.940 2.940 2,074 -0.06(-2.00%)
Dec 17, 2019 3.070 3.070 3.000 3.000 3,733 -0.05(-1.64%)
Dec 16, 2019 3.040 3.050 2.940 3.050 18,614 +0.15(+5.17%)
Dec 13, 2019 2.910 2.920 2.900 2.900 3,500 -0.00(-0.17%)
Dec 12, 2019 2.870 2.905 2.820 2.905 9,878 +0.10(+3.75%)
Dec 11, 2019 2.800 2.800 2.800 10 +0.00(+0.00%)
Dec 10, 2019 2.809 2.809 2.800 2.800 800 +0.00(+0.00%)
Dec 09, 2019 2.800 2.800 2.800 2.800 100 +0.04(+1.63%)
Dec 06, 2019 2.710 2.800 2.710 2.755 4,600 +0.00(+0.18%)
Dec 05, 2019 2.750 2.750 2.750 2.750 231 +0.15(+5.77%)
Dec 04, 2019 2.810 2.810 2.600 2.600 1,030 +0.02(+0.58%)
Dec 03, 2019 2.600 2.600 2.585 2.585 700 -0.06(-2.45%)
Nov 29, 2019 2.650 2.650 2.650 0 -0.02(-0.67%)
Nov 27, 2019 2.570 2.670 2.540 2.668 6,700 -0.03(-1.02%)
Nov 26, 2019 2.690 2.696 2.660 2.696 8,053 -0.03(-1.08%)
Nov 25, 2019 2.760 2.760 2.590 2.725 5,207 -0.06(-2.33%)
Nov 22, 2019 2.800 2.800 2.640 2.790 5,900 +0.01(+0.36%)
Nov 21, 2019 2.700 2.780 2.700 2.780 1,100 +0.09(+3.35%)
Nov 20, 2019 2.880 2.880 2.690 2.690 16,627 -0.13(-4.61%)
Nov 19, 2019 2.890 2.890 2.780 2.820 810 +0.04(+1.62%)
Nov 18, 2019 2.700 2.775 2.700 2.775 2,150 +0.03(+1.09%)
Nov 15, 2019 2.680 2.745 2.680 2.745 5,000 +0.00(+0.18%)
Nov 14, 2019 2.740 2.740 2.740 92 +0.00(+0.00%)
Nov 13, 2019 2.740 2.830 2.740 2.740 23,676 -0.16(-5.52%)
Nov 12, 2019 2.770 2.925 2.770 2.900 11,406 +0.00(+0.00%)
Nov 11, 2019 2.960 2.960 2.900 2.900 232 -0.06(-2.03%)
Nov 08, 2019 2.920 3.020 2.920 2.960 8,600 -0.06(-1.99%)
Nov 07, 2019 3.020 3.020 2.930 3.020 5,202 +0.19(+6.71%)
Nov 06, 2019 2.925 3.020 2.830 2.830 4,300 -0.26(-8.41%)
Nov 05, 2019 3.050 3.140 3.040 3.090 9,780 +0.05(+1.64%)
Nov 04, 2019 2.990 3.040 2.960 3.040 30,696 +0.24(+8.57%)
Nov 01, 2019 2.800 2.800 2.800 2.800 1,000 +0.01(+0.36%)
Oct 31, 2019 2.821 2.821 2.790 2.790 1,300 +0.04(+1.27%)
Oct 30, 2019 2.752 2.832 2.752 2.755 4,700 -0.06(-2.13%)
Oct 29, 2019 2.723 2.815 2.700 2.815 4,600 +0.11(+4.26%)
Oct 28, 2019 2.670 2.755 2.670 2.700 1,604 +0.05(+1.89%)
Oct 25, 2019 2.760 2.760 2.650 2.650 800 +0.05(+1.92%)
Oct 24, 2019 2.650 2.685 2.600 2.600 11,250 +0.07(+2.76%)
Oct 23, 2019 2.530 2.530 2.530 2.530 2,000 -0.16(-5.94%)
Oct 22, 2019 2.690 2.690 2.690 2.690 500 -0.01(-0.37%)
Oct 21, 2019 2.669 2.730 2.650 2.700 7,000 +0.02(+0.56%)
Oct 17, 2019 2.685 2.685 2.685 0 +0.04(+1.70%)
Oct 16, 2019 2.690 2.690 2.590 2.640 12,963 -0.05(-1.88%)
Oct 15, 2019 2.740 2.740 2.660 2.691 5,240 +0.05(+1.91%)
Oct 14, 2019 2.800 2.800 2.640 2.640 13,400 -0.16(-5.71%)
Oct 11, 2019 2.800 2.800 2.800 2.800 600 +0.19(+7.28%)
Oct 09, 2019 2.610 2.610 2.610 0 -0.04(-1.51%)
Oct 08, 2019 2.680 2.680 2.650 2.650 510 -0.01(-0.54%)
Oct 07, 2019 2.660 2.664 2.660 2.664 1,625 +0.00(+0.17%)
Oct 04, 2019 2.678 2.678 2.660 2.660 4,900 +0.03(+1.14%)
Oct 02, 2019 2.630 2.630 2.630 0 +0.03(+1.15%)
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.