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 (%)
Feb 28, 2020 4.140 4.160 4.000 4.100 29,300 -0.10(-2.38%)
Feb 27, 2020 4.250 4.285 4.150 4.200 42,912 -0.09(-2.10%)
Feb 26, 2020 4.440 4.440 4.230 4.290 13,401 -0.21(-4.56%)
Feb 25, 2020 4.660 4.660 4.400 4.495 30,042 +0.11(+2.39%)
Feb 24, 2020 4.260 4.398 4.260 4.390 74,279 +0.22(+5.40%)
Feb 21, 2020 4.204 4.330 4.000 4.165 7,300 +0.07(+1.59%)
Feb 20, 2020 4.220 4.220 4.080 4.100 152,408 +0.07(+1.74%)
Feb 19, 2020 4.045 4.150 3.980 4.030 4,212 -0.08(-1.95%)
Feb 18, 2020 4.000 4.217 4.000 4.110 16,315 +0.41(+11.08%)
Feb 14, 2020 3.639 3.700 3.600 3.700 5,400 +0.04(+0.95%)
Feb 13, 2020 3.770 3.770 3.665 3.665 950 -0.00(-0.14%)
Feb 12, 2020 3.670 3.670 3.670 3.670 1,450 -0.00(-0.14%)
Feb 11, 2020 3.750 3.750 3.600 3.675 20,349 -0.03(-0.68%)
Feb 10, 2020 3.490 3.700 3.490 3.700 4,910 +0.14(+3.79%)
Feb 07, 2020 3.600 3.629 3.565 3.565 10,400 -0.00(-0.14%)
Feb 06, 2020 3.560 3.600 3.560 3.570 12,050 +0.02(+0.56%)
Feb 05, 2020 3.545 3.600 3.520 3.550 21,905 +0.04(+1.14%)
Feb 04, 2020 3.553 3.600 3.445 3.510 164,088 +0.20(+6.20%)
Feb 03, 2020 3.170 3.370 3.170 3.305 4,228 +0.08(+2.64%)
Jan 31, 2020 3.255 3.300 3.200 3.220 21,800 +0.00(+0.00%)
Jan 30, 2020 3.260 3.330 3.200 3.220 24,383 -0.14(-4.17%)
Jan 29, 2020 3.525 3.650 3.360 3.360 3,274 -0.04(-1.18%)
Jan 28, 2020 3.430 3.430 3.400 3.400 1,270 -0.03(-0.87%)
Jan 27, 2020 3.581 3.650 3.330 3.430 18,245 -0.15(-4.19%)
Jan 24, 2020 3.680 3.680 3.580 3.580 11,100 -0.06(-1.78%)
Jan 23, 2020 3.700 3.700 3.600 3.645 15,464 -0.18(-4.71%)
Jan 22, 2020 3.684 3.900 3.640 3.825 81,627 +0.19(+5.23%)
Jan 21, 2020 3.730 3.730 3.615 3.635 12,114 -0.16(-4.09%)
Jan 17, 2020 3.853 3.853 3.600 3.790 25,000 +0.24(+6.76%)
Jan 16, 2020 3.375 3.600 3.375 3.550 4,613 +0.06(+1.72%)
Jan 15, 2020 3.517 3.580 3.470 3.490 30,831 +0.08(+2.42%)
Jan 14, 2020 3.455 3.560 3.400 3.408 5,523 -0.23(-6.39%)
Jan 13, 2020 3.540 3.740 3.540 3.640 8,775 +0.24(+7.06%)
Jan 10, 2020 3.450 3.540 3.400 3.400 15,700 +0.01(+0.29%)
Jan 09, 2020 3.380 3.450 3.380 3.390 14,488 +0.14(+4.31%)
Jan 08, 2020 3.360 3.360 3.180 3.250 4,355 -0.10(-2.99%)
Jan 07, 2020 3.200 3.400 3.200 3.350 3,822 -0.03(-0.89%)
Jan 06, 2020 3.300 3.380 3.265 3.380 5,823 +0.16(+4.97%)
Jan 03, 2020 3.230 3.250 3.210 3.220 86,300 +0.02(+0.63%)
Jan 02, 2020 3.070 3.200 3.070 3.200 59,751 +0.18(+5.96%)
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%)
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.