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 (%)
Feb 28, 2018 3.580 3.580 3.520 3.520 2,404 -0.16(-4.31%)
Feb 27, 2018 3.679 3.679 3.679 3.679 244 -0.03(-0.72%)
Feb 26, 2018 3.705 3.705 3.705 3.705 2,200 +0.33(+9.62%)
Feb 22, 2018 3.380 3.380 3.380 0 -0.10(-2.73%)
Feb 21, 2018 3.475 3.475 3.475 3.475 200 +0.04(+1.31%)
Feb 20, 2018 3.430 3.430 3.430 3.430 297 -0.02(-0.58%)
Feb 14, 2018 3.450 3.450 3.450 0 +0.10(+3.14%)
Feb 13, 2018 3.345 3.345 3.345 3.345 1,000 +0.14(+4.21%)
Feb 12, 2018 3.309 3.309 3.210 3.210 1,300 -0.08(-2.43%)
Feb 09, 2018 3.280 3.290 3.280 3.290 3,200 +0.05(+1.54%)
Feb 08, 2018 3.250 3.330 3.240 3.240 9,270 +0.01(+0.31%)
Feb 07, 2018 3.320 3.320 3.230 3.230 8,603 -0.09(-2.65%)
Feb 06, 2018 3.191 3.318 3.191 3.318 3,150 -0.19(-5.47%)
Feb 05, 2018 3.510 3.510 3.510 3.510 4,450 -0.05(-1.40%)
Feb 02, 2018 3.450 3.560 3.450 3.560 3,488 +0.17(+5.01%)
Feb 01, 2018 3.440 3.440 3.370 3.390 1,950 -0.27(-7.38%)
Jan 31, 2018 3.620 3.665 3.620 3.660 5,800 +0.07(+2.01%)
Jan 30, 2018 3.530 3.588 3.530 3.588 1,466 -0.02(-0.61%)
Jan 29, 2018 3.610 3.610 3.610 3.610 2,553 -0.32(-8.14%)
Jan 26, 2018 3.850 3.930 3.850 3.930 2,255 +0.08(+2.08%)
Jan 25, 2018 3.885 3.910 3.850 3.850 2,623 -0.19(-4.70%)
Jan 24, 2018 4.020 4.040 4.020 4.040 1,000 +0.06(+1.51%)
Jan 23, 2018 4.005 4.010 3.980 3.980 2,625 +0.13(+3.38%)
Jan 22, 2018 3.850 3.850 3.850 3.850 400 -0.02(-0.52%)
Jan 19, 2018 3.929 3.929 3.860 3.870 6,231 +0.01(+0.26%)
Jan 18, 2018 3.900 3.900 3.820 3.860 10,615 -0.05(-1.28%)
Jan 17, 2018 3.945 3.945 3.910 3.910 16,400 +0.00(+0.00%)
Jan 16, 2018 3.930 3.930 3.910 3.910 14,727 +0.16(+4.27%)
Jan 12, 2018 3.750 3.750 3.750 0 -0.01(-0.27%)
Jan 11, 2018 3.760 3.760 3.760 3.760 117 -0.00(-0.05%)
Jan 10, 2018 3.760 3.785 3.760 3.762 3,950 -0.08(-2.08%)
Jan 09, 2018 3.870 3.870 3.830 3.842 10,907 -0.03(-0.72%)
Jan 08, 2018 3.870 3.870 3.870 3.870 2,125 +0.00(+0.00%)
Jan 05, 2018 3.870 3.870 3.870 3.870 100 +0.02(+0.52%)
Jan 04, 2018 3.850 3.860 3.850 3.850 9,600 +0.06(+1.58%)
Jan 03, 2018 3.790 3.790 3.790 3.790 2,860 +0.12(+3.27%)
Jan 02, 2018 3.720 3.720 3.670 3.670 3,072 -0.03(-0.81%)
Dec 29, 2017 3.700 3.700 3.700 0 +0.02(+0.54%)
Dec 26, 2017 3.680 3.680 3.680 0 +0.02(+0.55%)
Dec 22, 2017 3.660 3.660 3.660 3.660 5,128 +0.18(+5.17%)
Dec 19, 2017 3.480 3.480 3.480 0 +0.07(+2.05%)
Dec 18, 2017 3.410 3.410 3.410 3.410 1,307 -0.18(-5.01%)
Dec 15, 2017 3.630 3.630 3.590 3.590 600 -0.08(-2.18%)
Dec 13, 2017 3.670 3.670 3.670 0 +0.14(+3.97%)
Dec 12, 2017 3.580 3.580 3.530 3.530 2,000 -0.18(-4.90%)
Dec 11, 2017 3.700 3.730 3.700 3.712 10,400 +0.15(+4.27%)
Dec 08, 2017 3.560 3.560 3.530 3.560 1,565 +0.18(+5.33%)
Dec 07, 2017 3.380 3.380 3.380 3.380 200 +0.03(+0.90%)
Dec 06, 2017 3.350 3.350 3.280 3.350 3,545 -0.35(-9.46%)
Dec 04, 2017 3.700 3.700 3.700 0 +0.16(+4.52%)
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.