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 (%)
Apr 30, 2009 3.350 3.500 3.300 3.300 4,676 -0.15(-4.35%)
Apr 29, 2009 3.450 3.450 3.450 3.450 500 -0.05(-1.43%)
Apr 28, 2009 3.400 3.550 3.400 3.500 3,669 +0.05(+1.45%)
Apr 27, 2009 3.300 3.450 3.300 3.450 2,900 -0.15(-4.17%)
Apr 23, 2009 3.600 3.600 3.600 3.600 0 -0.15(-4.00%)
Apr 22, 2009 3.640 3.750 3.640 3.750 1,500 +0.20(+5.63%)
Apr 21, 2009 3.550 3.550 3.550 3.550 3,300 -0.10(-2.74%)
Apr 20, 2009 3.500 3.650 3.500 3.650 5,625 +0.10(+2.82%)
Apr 17, 2009 3.550 3.550 3.400 3.550 5,750 +0.00(+0.00%)
Apr 16, 2009 3.600 3.600 3.420 3.550 24,100 -1.15(-24.47%)
Apr 15, 2009 4.700 4.700 4.620 4.700 2,800 +0.35(+8.05%)
Apr 14, 2009 4.550 4.550 4.350 4.350 1,800 +0.10(+2.35%)
Apr 13, 2009 4.300 4.300 4.250 4.250 2,400 +0.00(+0.00%)
Apr 09, 2009 4.150 4.250 4.150 4.250 1,500 +0.10(+2.41%)
Apr 08, 2009 4.300 4.300 4.150 4.150 3,390 -0.10(-2.35%)
Apr 06, 2009 4.250 4.250 4.250 0 -0.20(-4.49%)
Apr 03, 2009 4.450 4.450 4.450 4.450 200 +0.25(+5.95%)
Apr 02, 2009 4.430 4.430 4.200 4.200 1,900 +0.06(+1.45%)
Mar 31, 2009 4.140 4.140 4.140 0 -0.01(-0.24%)
Mar 30, 2009 4.000 4.200 4.000 4.150 6,150 +0.45(+12.16%)
Mar 26, 2009 3.830 3.900 3.700 3.700 2,720 -0.15(-3.90%)
Mar 25, 2009 3.850 3.850 3.850 3.850 900 -0.05(-1.28%)
Mar 24, 2009 3.900 3.900 3.850 3.900 3,250 +0.00(+0.00%)
Mar 23, 2009 3.880 3.900 3.880 3.900 1,600 +0.15(+4.00%)
Mar 20, 2009 3.800 3.800 3.750 3.750 1,100 +0.00(+0.00%)
Mar 19, 2009 3.800 3.800 3.750 3.750 6,000 +0.05(+1.35%)
Mar 18, 2009 3.600 3.720 3.600 3.700 6,000 -0.05(-1.33%)
Mar 17, 2009 3.750 3.750 3.600 3.750 4,426 -0.05(-1.32%)
Mar 16, 2009 3.790 3.800 3.790 3.800 4,200 +0.20(+5.56%)
Mar 13, 2009 3.600 3.600 3.400 3.600 9,000 +0.00(+0.00%)
Mar 12, 2009 3.600 3.600 3.600 3.600 1,700 +0.10(+2.86%)
Mar 11, 2009 3.500 3.500 3.500 3.500 200 +0.05(+1.45%)
Mar 10, 2009 3.450 3.500 3.450 3.450 3,400 -0.25(-6.76%)
Mar 09, 2009 3.700 3.700 3.550 3.700 5,900 +0.05(+1.37%)
Mar 06, 2009 3.650 3.650 3.600 3.650 6,900 +0.30(+8.96%)
Mar 05, 2009 3.350 3.350 3.350 3.350 400 -0.02(-0.59%)
Mar 04, 2009 3.350 3.400 3.350 3.370 3,400 +0.02(+0.60%)
Feb 27, 2009 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 26, 2009 3.400 3.400 3.350 3.350 6,000 -0.03(-0.89%)
Feb 25, 2009 3.380 3.380 3.380 3.380 100 +0.13(+4.00%)
Feb 24, 2009 3.250 3.250 3.250 3.250 1,400 +0.15(+4.84%)
Feb 23, 2009 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 20, 2009 3.100 3.100 3.100 3.100 5,000 -0.05(-1.59%)
Feb 19, 2009 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 18, 2009 3.150 3.150 3.150 3.150 2,000 +0.07(+2.27%)
Feb 17, 2009 3.080 3.080 3.080 0 +0.00(+0.00%)
Feb 13, 2009 3.070 3.080 3.070 3.080 2,000 +0.15(+5.12%)
Feb 12, 2009 2.930 2.930 2.930 2.930 1,000 +0.11(+3.90%)
Feb 04, 2009 2.820 2.820 2.820 0 +0.00(+0.00%)
Feb 03, 2009 2.800 2.820 2.820 2.820 44,345 -0.13(-4.41%)
Feb 02, 2009 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 30, 2009 2.950 2.950 2.950 2.950 1,000 +0.25(+9.26%)
Jan 29, 2009 2.700 2.700 2.700 2.700 32,200 +0.07(+2.66%)
Jan 28, 2009 2.700 2.700 2.630 2.630 3,000 +0.13(+5.20%)
Jan 27, 2009 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 26, 2009 2.500 2.500 2.500 2.500 1,000 +0.03(+1.21%)
Jan 22, 2009 2.470 2.470 2.470 0 +0.00(+0.00%)
Jan 21, 2009 2.470 2.470 2.470 2.470 1,000 -0.28(-10.18%)
Jan 20, 2009 2.800 2.800 2.750 2.750 2,000 -0.14(-4.84%)
Jan 16, 2009 2.890 2.890 2.890 2.890 1,200 +0.04(+1.40%)
Jan 15, 2009 2.850 2.850 2.850 2.850 7,600 -0.30(-9.52%)
Jan 14, 2009 3.150 3.150 3.150 3.150 800 +0.33(+11.70%)
Jan 13, 2009 2.820 2.820 2.820 2.820 3,000 -0.03(-1.05%)
Jan 08, 2009 2.850 2.850 2.850 0 +0.00(+0.00%)
Jan 07, 2009 2.840 2.850 2.840 2.850 8,600 -0.10(-3.39%)
Jan 06, 2009 2.950 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 05, 2009 3.000 3.000 2.950 2.950 11,900 +0.01(+0.34%)
Jan 02, 2009 2.800 2.940 2.800 2.940 4,800 +1.87(+174.77%)
Dec 23, 2008 1.070 1.070 1.070 4,000 +0.00(+0.00%)
Dec 22, 2008 1.070 1.070 1.070 1.070 280 -1.78(-62.46%)
Dec 19, 2008 2.850 2.850 2.850 0 -0.05(-1.72%)
Dec 18, 2008 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 17, 2008 2.700 2.900 2.700 2.900 1,090 +0.40(+16.00%)
Dec 16, 2008 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 15, 2008 2.350 2.500 2.350 2.500 3,100 +0.20(+8.70%)
Dec 08, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Dec 05, 2008 2.300 2.300 2.300 2.300 200 +0.00(+0.00%)
Dec 04, 2008 2.300 2.300 2.300 2.300 170 +0.42(+22.34%)
Nov 20, 2008 1.880 1.880 1.880 1.880 0 +0.00(+0.00%)
Nov 19, 2008 1.880 1.880 1.880 1.880 400 +0.18(+10.59%)
Nov 18, 2008 1.700 1.700 1.700 1.700 1,000 -0.05(-2.86%)
Nov 17, 2008 1.750 1.750 1.750 0 +0.00(+0.00%)
Nov 14, 2008 1.750 1.750 1.750 1.750 200 -0.55(-23.91%)
Nov 07, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Nov 06, 2008 2.300 2.300 2.300 2.300 300 -0.14(-5.74%)
Nov 05, 2008 2.440 2.440 2.440 2.440 1,000 +0.78(+46.99%)
Oct 29, 2008 1.660 1.660 1.660 0 +0.00(+0.00%)
Oct 28, 2008 1.700 1.700 1.660 1.660 2,200 +0.06(+3.75%)
Oct 27, 2008 1.590 1.600 1.590 1.600 4,000 -0.22(-12.09%)
Oct 24, 2008 1.820 1.950 1.820 1.820 2,480 -0.63(-25.71%)
Oct 22, 2008 2.450 2.450 2.450 0 +0.00(+0.00%)
Oct 21, 2008 2.450 2.450 2.450 2.450 500 -0.15(-5.77%)
Oct 20, 2008 2.600 2.600 2.440 2.600 700 +0.15(+6.12%)
Oct 17, 2008 2.450 2.450 2.450 2.450 5,370 -0.25(-9.26%)
Oct 15, 2008 2.700 2.700 2.700 0 +0.00(+0.00%)
Oct 14, 2008 2.550 2.700 1.850 2.700 2,000 +0.15(+5.88%)
Oct 13, 2008 2.550 2.550 2.550 2.550 1,000 -1.10(-30.14%)
Oct 02, 2008 3.650 3.650 3.650 0 +0.00(+0.00%)
Oct 01, 2008 3.650 3.650 3.650 3.650 4,800 +0.35(+10.61%)
Sep 30, 2008 3.300 3.300 3.300 2,800 +0.00(+0.00%)
Sep 29, 2008 3.300 3.300 3.300 3.300 2,800 -1.20(-26.67%)
Sep 08, 2008 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Sep 05, 2008 4.500 4.500 4.500 0 -0.25(-5.26%)
Aug 29, 2008 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 28, 2008 4.650 4.750 4.750 4.750 440 +0.10(+2.15%)
Aug 27, 2008 4.650 4.650 4.650 4.650 1,000 +0.43(+10.19%)
Aug 22, 2008 4.220 4.220 4.220 0 +0.00(+0.00%)
Aug 21, 2008 4.220 4.220 4.220 4.220 5,600 -0.58(-12.08%)
Aug 14, 2008 4.800 4.800 4.800 0 +0.00(+0.00%)
Aug 13, 2008 4.800 4.800 4.800 4.800 400 -0.05(-1.03%)
Aug 12, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 11, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 08, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 07, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 06, 2008 4.850 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 05, 2008 4.850 4.850 4.850 4.850 1,000 -0.30(-5.83%)
Aug 04, 2008 5.150 5.150 5.000 5.150 700 +0.29(+5.97%)
Aug 01, 2008 4.860 4.860 4.850 4.860 8,400 -0.19(-3.76%)
Jul 31, 2008 5.050 5.050 5.050 5.050 1,000 +0.85(+20.24%)
Jul 30, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 29, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 28, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 25, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 24, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 23, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 22, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 21, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 18, 2008 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Jul 17, 2008 4.480 4.200 4.200 4.200 2,800 -0.28(-6.25%)
Jul 16, 2008 4.480 4.480 4.480 4.480 0 +0.00(+0.00%)
Jul 15, 2008 4.480 4.480 4.480 4.480 5,000 -0.32(-6.67%)
Jul 14, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 11, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 10, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 09, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 08, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 07, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 04, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 03, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 02, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jul 01, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 30, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 27, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 26, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 25, 2008 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Jun 24, 2008 4.800 4.800 4.800 4.800 1,000 +0.59(+14.01%)
Jun 23, 2008 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Jun 20, 2008 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Jun 19, 2008 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Jun 18, 2008 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Jun 17, 2008 4.210 4.210 4.210 4.210 0 +0.00(+0.00%)
Jun 16, 2008 4.210 4.210 4.210 4.210 1,000 -0.78(-15.71%)
Jun 13, 2008 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Jun 12, 2008 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Jun 11, 2008 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Jun 10, 2008 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Jun 09, 2008 4.995 4.995 4.995 4.995 0 +0.00(+0.00%)
Jun 06, 2008 4.995 5.000 4.995 4.995 10,500 -0.31(-5.76%)
Jun 05, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 04, 2008 5.300 5.300 5.300 5.300 0 +0.00(+0.00%)
Jun 03, 2008 5.300 5.300 5.300 5.300 3,000 +0.00(+0.00%)
Jun 02, 2008 5.300 5.300 5.250 5.300 4,000 +1.00(+23.26%)
May 30, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 29, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 28, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 27, 2008 4.450 4.300 4.300 4.300 1,000 -0.15(-3.37%)
May 26, 2008 4.450 4.450 4.450 4.450 1,600 +0.00(+0.00%)
May 23, 2008 4.450 4.450 4.450 4.450 1,600 +0.00(+0.00%)
May 22, 2008 4.450 4.450 4.450 4.450 2,000 +0.00(+0.00%)
May 21, 2008 4.450 4.450 4.450 4.450 0 +0.00(+0.00%)
May 20, 2008 4.450 4.450 4.450 4.450 1,000 +0.15(+3.49%)
May 19, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 16, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 15, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 14, 2008 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 13, 2008 4.300 4.300 4.280 4.300 200 -0.80(-15.69%)
May 12, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 09, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 08, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 07, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 06, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 05, 2008 5.100 5.100 5.100 5.100 0 +0.00(+0.00%)
May 02, 2008 5.100 5.100 5.100 5.100 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.