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, 2009 6.050 6.050 6.050 0 +0.05(+0.83%)
Dec 29, 2009 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 28, 2009 6.000 6.000 6.000 6.000 200 +0.10(+1.69%)
Dec 21, 2009 5.900 5.900 5.900 0 +0.45(+8.26%)
Dec 17, 2009 5.450 5.450 5.450 5.450 0 -0.08(-1.45%)
Dec 16, 2009 5.530 5.530 5.530 5.530 400 -0.15(-2.64%)
Dec 15, 2009 5.680 5.680 5.680 5.680 800 +0.03(+0.53%)
Dec 11, 2009 5.650 5.650 5.650 5.650 0 +0.15(+2.73%)
Dec 10, 2009 5.550 5.550 5.400 5.500 2,300 +0.10(+1.85%)
Dec 09, 2009 5.400 5.400 5.200 5.400 5,950 -0.10(-1.82%)
Dec 08, 2009 5.550 5.550 5.350 5.500 3,500 -0.10(-1.79%)
Dec 07, 2009 5.600 5.600 5.600 5.600 2,000 -0.15(-2.61%)
Dec 04, 2009 5.750 5.750 5.750 5.750 1,000 +0.01(+0.17%)
Dec 03, 2009 5.750 5.750 5.740 5.740 1,800 -0.01(-0.17%)
Dec 02, 2009 5.610 5.750 5.550 5.750 4,559 +0.15(+2.68%)
Dec 01, 2009 5.790 5.790 5.600 5.600 10,081 +0.05(+0.90%)
Nov 30, 2009 5.750 5.750 5.550 5.550 2,400 +0.10(+1.83%)
Nov 27, 2009 5.650 5.650 5.450 5.450 5,037 -0.40(-6.84%)
Nov 24, 2009 5.850 5.850 5.850 0 -0.05(-0.85%)
Nov 20, 2009 5.900 5.900 5.900 0 +0.00(+0.00%)
Nov 19, 2009 5.900 5.900 5.900 5.900 200 -0.10(-1.67%)
Nov 18, 2009 6.050 6.050 6.000 6.000 600 +0.05(+0.84%)
Nov 16, 2009 5.950 5.950 5.950 0 -0.05(-0.83%)
Nov 11, 2009 6.000 6.000 6.000 6.000 0 +0.09(+1.52%)
Nov 10, 2009 5.910 5.910 5.910 5.910 1,200 +0.00(+0.00%)
Nov 09, 2009 5.900 5.910 5.900 5.910 5,820 +0.11(+1.90%)
Nov 06, 2009 5.850 5.850 5.800 5.800 3,400 -0.15(-2.52%)
Nov 05, 2009 5.800 5.950 5.800 5.950 1,810 +0.10(+1.71%)
Nov 04, 2009 5.750 5.850 5.750 5.850 600 +0.15(+2.63%)
Nov 02, 2009 5.700 5.700 5.700 5.700 0 +0.15(+2.70%)
Oct 30, 2009 5.670 5.750 5.500 5.550 2,469 -0.20(-3.48%)
Oct 29, 2009 5.750 5.750 5.750 5.750 500 -0.10(-1.71%)
Oct 28, 2009 5.700 5.850 5.700 5.850 2,130 -0.20(-3.31%)
Oct 27, 2009 6.250 6.250 5.950 6.050 900 +0.02(+0.33%)
Oct 23, 2009 6.030 6.030 6.030 6.030 0 -0.22(-3.52%)
Oct 22, 2009 6.250 6.250 6.250 6.250 10,400 -0.05(-0.79%)
Oct 21, 2009 6.280 6.300 6.280 6.300 2,200 +0.05(+0.80%)
Oct 20, 2009 6.250 6.250 6.250 6.250 400 +0.05(+0.81%)
Oct 19, 2009 6.200 6.300 6.100 6.200 3,450 +0.10(+1.64%)
Oct 16, 2009 6.050 6.100 6.000 6.100 12,320 -0.15(-2.40%)
Oct 15, 2009 6.170 6.250 6.170 6.250 1,560 +0.00(+0.00%)
Oct 14, 2009 6.280 6.280 6.250 6.250 1,500 +0.40(+6.84%)
Oct 12, 2009 5.850 5.850 5.850 0 +0.25(+4.46%)
Oct 09, 2009 5.600 5.600 5.600 5.600 980 -0.15(-2.61%)
Oct 08, 2009 5.750 5.750 5.700 5.750 3,900 +0.30(+5.50%)
Oct 07, 2009 5.350 5.450 5.290 5.450 17,854 +0.10(+1.87%)
Oct 06, 2009 5.300 5.350 5.300 5.350 2,400 +0.05(+0.94%)
Oct 02, 2009 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
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.