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 (%)
Mar 31, 2020 3.400 3.400 3.000 3.000 4,437 -0.24(-7.41%)
Mar 30, 2020 3.075 3.240 2.950 3.240 4,509 +0.19(+6.23%)
Mar 27, 2020 3.075 3.200 3.010 3.050 2,100 -0.32(-9.50%)
Mar 26, 2020 3.125 3.370 3.005 3.370 14,590 +0.12(+3.85%)
Mar 25, 2020 3.165 3.350 3.064 3.245 8,593 +0.46(+16.31%)
Mar 24, 2020 2.770 3.000 2.770 2.790 197,577 +0.02(+0.72%)
Mar 23, 2020 2.675 2.815 2.650 2.770 7,149 -0.13(-4.48%)
Mar 20, 2020 2.790 2.900 2.630 2.900 208,700 +0.00(+0.00%)
Mar 19, 2020 2.500 2.940 2.500 2.900 8,006 +0.21(+7.81%)
Mar 18, 2020 2.770 2.770 2.475 2.690 10,926 -0.19(-6.43%)
Mar 17, 2020 2.840 3.170 2.650 2.875 10,037 -0.35(-10.71%)
Mar 16, 2020 3.210 3.260 2.810 3.220 16,705 -0.67(-17.22%)
Mar 13, 2020 4.070 4.130 3.740 3.890 8,300 +0.38(+10.83%)
Mar 12, 2020 3.555 3.800 3.510 3.510 14,601 -0.59(-14.39%)
Mar 11, 2020 4.140 4.140 3.950 4.100 5,450 +0.01(+0.24%)
Mar 10, 2020 4.010 4.090 4.000 4.090 20,410 +0.19(+4.87%)
Mar 09, 2020 4.060 4.190 3.900 3.900 11,121 -0.32(-7.58%)
Mar 06, 2020 4.205 4.390 4.000 4.220 22,300 +0.16(+3.94%)
Mar 05, 2020 4.155 4.155 4.060 4.060 2,710 -0.20(-4.69%)
Mar 04, 2020 4.300 4.420 4.150 4.260 5,897 -0.12(-2.74%)
Mar 03, 2020 4.290 4.510 4.275 4.380 7,338 -0.07(-1.57%)
Mar 02, 2020 4.450 4.500 4.300 4.450 10,371 +0.35(+8.54%)
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%)
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.