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 UNCHANGED
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 (%)
Feb 28, 2011 4.540 4.640 4.540 4.640 1,618 +0.37(+8.67%)
Feb 25, 2011 4.270 4.270 4.270 4.270 10,000 +0.02(+0.47%)
Feb 23, 2011 4.250 4.250 4.250 0 -0.08(-1.85%)
Feb 22, 2011 4.210 4.330 4.210 4.330 3,000 +0.13(+3.10%)
Feb 18, 2011 4.200 4.200 4.200 4.200 400 -0.25(-5.62%)
Feb 17, 2011 4.420 4.600 4.420 4.450 25,450 +0.00(+0.00%)
Feb 16, 2011 4.150 4.450 4.050 4.450 16,450 +0.45(+11.25%)
Feb 15, 2011 4.000 4.120 3.800 4.000 6,500 +0.20(+5.26%)
Feb 14, 2011 3.980 4.200 3.800 3.800 4,950 -0.15(-3.80%)
Feb 11, 2011 4.000 4.000 3.950 3.950 5,400 -0.04(-1.00%)
Feb 10, 2011 3.990 3.990 3.990 3.990 500 +0.19(+5.00%)
Feb 08, 2011 3.800 3.800 3.800 0 -0.05(-1.30%)
Feb 04, 2011 3.850 3.850 3.850 0 -0.20(-4.94%)
Feb 02, 2011 4.050 4.050 4.050 0 +0.15(+3.85%)
Feb 01, 2011 4.100 4.100 3.900 3.900 900 -0.25(-6.02%)
Jan 31, 2011 4.060 4.150 3.900 4.150 1,400 +0.20(+5.06%)
Jan 28, 2011 4.080 4.080 3.810 3.950 8,550 +0.20(+5.33%)
Jan 25, 2011 3.750 3.750 3.750 0 -0.25(-6.25%)
Jan 20, 2011 4.000 4.000 4.000 0 +0.01(+0.25%)
Jan 19, 2011 4.130 4.130 3.990 3.990 980 +0.00(+0.00%)
Jan 14, 2011 3.990 3.990 3.990 0 -0.12(-2.92%)
Jan 13, 2011 4.110 4.110 4.110 4.110 200 -0.09(-2.14%)
Jan 12, 2011 4.200 4.200 4.200 4.200 200 +0.12(+2.94%)
Jan 06, 2011 4.080 4.080 4.080 0 +0.06(+1.49%)
Jan 03, 2011 4.020 4.020 4.020 0 +0.27(+7.20%)
Dec 31, 2010 3.750 3.750 3.750 3.750 800 -0.21(-5.30%)
Dec 27, 2010 3.960 3.960 3.960 0 +0.00(+0.00%)
Dec 22, 2010 3.960 3.960 3.960 0 +0.21(+5.60%)
Dec 21, 2010 3.750 3.750 3.750 3.750 200 -0.31(-7.64%)
Dec 14, 2010 4.060 4.060 4.060 0 +0.06(+1.50%)
Dec 13, 2010 4.000 4.000 4.000 4.000 2,000 +0.07(+1.77%)
Dec 09, 2010 3.931 3.931 3.931 0 +0.01(+0.27%)
Dec 08, 2010 3.920 3.920 3.920 3.920 1,950 +0.17(+4.53%)
Nov 23, 2010 3.750 3.750 3.750 0 -0.10(-2.60%)
Nov 22, 2010 3.850 3.850 3.850 3.850 195 +0.05(+1.32%)
Nov 19, 2010 3.790 3.800 3.790 3.800 4,500 +0.24(+6.74%)
Nov 17, 2010 3.560 3.560 3.560 3.560 0 +0.01(+0.28%)
Nov 15, 2010 3.550 3.550 3.550 3.550 85,800 -0.07(-1.93%)
Nov 12, 2010 3.620 3.620 3.620 3.620 1,000 -0.08(-2.16%)
Nov 11, 2010 3.820 3.820 3.700 3.700 3,330 -0.15(-3.90%)
Nov 10, 2010 3.850 3.850 3.850 3.850 500 +0.08(+2.01%)
Nov 09, 2010 3.800 3.900 3.774 3.774 3,600 -0.08(-1.97%)
Nov 05, 2010 3.850 3.850 3.850 0 -0.05(-1.28%)
Nov 04, 2010 3.900 3.900 3.900 3.900 1,200 -0.09(-2.26%)
Nov 03, 2010 4.040 4.040 3.990 3.990 1,500 -0.21(-5.00%)
Nov 02, 2010 4.200 4.200 4.200 4.200 1,000 +0.20(+5.00%)
Nov 01, 2010 4.000 4.000 4.000 4.000 800 +0.20(+5.26%)
Oct 29, 2010 3.850 3.850 3.450 3.800 6,800 +0.03(+0.80%)
Oct 27, 2010 3.770 3.770 3.770 0 -0.33(-8.05%)
Oct 25, 2010 4.060 4.100 4.060 4.100 560 -0.10(-2.38%)
Oct 21, 2010 4.200 4.200 4.200 0 +0.23(+5.79%)
Oct 19, 2010 3.970 3.970 3.970 0 +0.21(+5.59%)
Oct 18, 2010 3.760 3.760 3.760 3.760 1,000 -0.18(-4.57%)
Oct 15, 2010 3.940 3.940 3.940 3.940 6,800 +0.04(+1.03%)
Oct 14, 2010 3.900 3.900 3.900 3.900 2,800 +0.09(+2.36%)
Oct 13, 2010 3.980 3.980 3.810 3.810 1,300 -0.09(-2.31%)
Oct 12, 2010 4.040 4.040 3.900 3.900 700 -0.20(-4.88%)
Oct 08, 2010 4.100 4.100 4.100 0 +0.25(+6.49%)
Oct 07, 2010 4.010 4.010 3.850 3.850 4,700 -0.15(-3.75%)
Oct 06, 2010 4.000 4.000 4.000 4.000 300 +0.04(+1.01%)
Oct 05, 2010 3.960 3.960 3.960 3.960 4,000 -0.09(-2.22%)
Oct 04, 2010 4.050 4.050 4.050 4.050 200 -0.08(-1.94%)
Sep 30, 2010 4.130 4.130 4.130 0 -0.02(-0.48%)
Sep 24, 2010 4.150 4.150 4.150 0 +0.05(+1.22%)
Sep 23, 2010 4.100 4.100 4.100 4.100 675 -0.05(-1.20%)
Sep 22, 2010 4.150 4.150 4.150 4.150 2,115 -0.20(-4.60%)
Sep 21, 2010 4.350 4.350 4.350 4.350 400 +0.18(+4.32%)
Sep 20, 2010 4.170 4.170 4.170 4.170 600 -0.01(-0.24%)
Sep 17, 2010 4.180 4.180 4.180 4.180 400 +0.22(+5.56%)
Sep 15, 2010 4.120 4.150 3.960 3.960 5,400 +0.08(+2.06%)
Sep 13, 2010 3.880 3.880 3.880 0 +0.13(+3.47%)
Sep 08, 2010 3.750 3.750 3.750 25,200 -0.13(-3.35%)
Sep 03, 2010 3.880 3.880 3.880 0 +0.24(+6.59%)
Sep 01, 2010 3.640 3.640 3.640 0 +0.04(+1.11%)
Aug 30, 2010 3.600 3.600 3.600 0 +0.00(+0.00%)
Aug 23, 2010 3.600 3.600 3.600 0 -0.03(-0.83%)
Aug 20, 2010 3.400 3.630 3.400 3.630 4,800 +0.29(+8.68%)
Aug 19, 2010 3.220 3.340 3.220 3.340 400 +0.04(+1.21%)
Aug 16, 2010 3.300 3.300 3.300 0 +0.20(+6.45%)
Aug 11, 2010 3.100 3.100 3.100 0 -0.52(-14.36%)
Aug 10, 2010 3.620 3.620 3.620 3.620 800 +0.24(+7.10%)
Aug 09, 2010 3.370 3.380 3.370 3.380 2,050 -0.06(-1.74%)
Aug 06, 2010 3.460 3.440 3.440 3.440 4,400 -0.16(-4.44%)
Aug 05, 2010 3.600 3.600 3.600 3.600 2,000 +0.32(+9.76%)
Aug 02, 2010 3.280 3.280 3.280 0 +0.18(+5.81%)
Jul 30, 2010 3.100 3.100 3.100 3.100 140 -0.18(-5.49%)
Jul 29, 2010 3.280 3.280 3.280 3.280 3,200 -0.02(-0.61%)
Jul 22, 2010 3.300 3.300 3.300 0 +0.31(+10.37%)
Jul 20, 2010 2.990 2.990 2.990 0 -0.14(-4.47%)
Jul 15, 2010 3.130 3.130 3.130 0 -0.05(-1.57%)
Jul 14, 2010 3.180 3.180 3.180 3.180 3,250 +0.23(+7.80%)
Jul 13, 2010 2.950 2.950 2.950 2.950 150 -0.02(-0.67%)
Jul 09, 2010 2.970 2.970 2.970 0 -0.09(-2.94%)
Jul 06, 2010 3.060 3.060 3.060 0 +0.06(+2.00%)
Jul 02, 2010 3.000 3.000 3.000 3.000 300 -0.13(-4.15%)
Jun 29, 2010 3.130 3.130 3.130 0 -0.12(-3.69%)
Jun 25, 2010 3.250 3.250 3.250 3.250 1,200 -0.35(-9.72%)
Jun 24, 2010 3.600 3.600 3.600 3.600 200 -0.02(-0.55%)
Jun 23, 2010 3.620 3.620 3.620 3.620 4,400 -0.23(-5.97%)
Jun 21, 2010 3.850 3.850 3.850 0 +0.53(+15.96%)
Jun 18, 2010 3.320 3.320 3.320 3.320 600 +0.06(+1.84%)
Jun 14, 2010 3.260 3.260 3.260 0 -0.04(-1.21%)
Jun 10, 2010 3.300 3.300 3.300 3.300 0 -0.04(-1.20%)
Jun 09, 2010 3.340 3.340 3.340 3.340 250 +0.24(+7.74%)
Jun 01, 2010 3.100 3.100 3.100 3.100 0 +0.05(+1.64%)
May 25, 2010 3.050 3.050 3.050 3.050 0 -0.20(-6.15%)
May 24, 2010 3.250 3.250 3.250 3.250 200 +0.03(+0.93%)
May 21, 2010 3.000 3.220 3.000 3.220 6,000 +0.22(+7.33%)
May 20, 2010 3.000 3.000 3.000 3.000 600 -0.17(-5.36%)
May 19, 2010 3.170 3.170 3.170 3.170 1,000 -0.19(-5.65%)
May 18, 2010 3.250 3.360 3.250 3.360 2,350 -0.12(-3.45%)
May 12, 2010 3.480 3.480 3.480 0 -0.07(-1.97%)
May 11, 2010 3.300 3.550 3.300 3.550 4,625 -0.30(-7.79%)
May 10, 2010 3.850 3.850 3.850 3.850 7,700 +0.20(+5.48%)
May 07, 2010 3.650 3.650 3.650 3.650 8,000 +0.30(+8.96%)
May 06, 2010 3.360 3.500 3.350 3.350 22,800 -0.15(-4.29%)
May 05, 2010 3.750 3.750 3.500 3.500 3,200 -0.30(-7.89%)
May 04, 2010 3.660 3.800 3.660 3.800 5,000 +0.34(+9.83%)
May 03, 2010 3.750 3.750 3.460 3.460 26,317 -0.28(-7.49%)
Apr 30, 2010 3.750 3.750 3.580 3.740 36,175 -2.20(-37.04%)
Apr 29, 2010 5.940 5.940 5.940 5.940 3,400 +0.19(+3.30%)
Apr 28, 2010 5.750 5.750 5.750 5.750 800 -0.15(-2.54%)
Apr 27, 2010 6.100 6.100 5.900 5.900 700 -0.10(-1.67%)
Apr 26, 2010 6.000 6.000 6.000 6.000 1,050 +0.00(+0.00%)
Apr 21, 2010 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 20, 2010 6.000 6.000 6.000 6.000 400 +0.25(+4.35%)
Apr 19, 2010 5.750 6.000 5.750 5.750 1,550 -0.20(-3.36%)
Apr 15, 2010 5.950 5.950 5.950 5.950 0 -0.33(-5.25%)
Apr 14, 2010 6.250 6.280 6.250 6.280 7,200 +0.12(+1.95%)
Apr 09, 2010 6.160 6.160 6.160 6.160 0 +0.31(+5.30%)
Apr 08, 2010 5.850 5.850 5.850 5.850 400 -0.15(-2.50%)
Apr 07, 2010 6.200 6.200 6.000 6.000 2,100 -0.25(-4.00%)
Apr 06, 2010 6.250 6.250 6.250 6.250 600 +0.15(+2.46%)
Apr 05, 2010 6.020 6.100 6.020 6.100 600 +0.30(+5.17%)
Mar 29, 2010 5.800 5.800 5.800 0 -0.20(-3.33%)
Mar 26, 2010 6.000 6.000 6.000 6.000 320 -0.05(-0.83%)
Mar 24, 2010 6.050 6.050 6.050 6.050 0 +0.30(+5.22%)
Mar 23, 2010 5.600 5.750 5.600 5.750 1,100 -0.20(-3.36%)
Mar 22, 2010 5.950 5.950 5.950 5.950 1,200 -0.29(-4.65%)
Mar 19, 2010 6.240 6.240 6.240 6.240 100 -0.41(-6.17%)
Mar 17, 2010 6.650 6.650 6.650 6.650 0 +0.45(+7.26%)
Mar 15, 2010 6.200 6.200 6.200 6.200 0 -0.18(-2.82%)
Mar 12, 2010 6.380 6.380 6.380 6.380 2,000 -0.47(-6.86%)
Mar 10, 2010 6.850 6.850 6.850 6.850 0 +0.61(+9.78%)
Mar 05, 2010 6.240 6.240 6.240 6.240 0 -0.16(-2.50%)
Mar 04, 2010 6.400 6.400 6.400 6.400 2,100 -0.05(-0.78%)
Mar 03, 2010 6.450 6.450 6.450 6.450 1,800 +0.30(+4.88%)
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.