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, 2015 3.200 3.200 3.200 41 -0.04(-1.23%)
Apr 29, 2015 3.240 3.240 3.240 3.240 500 +0.20(+6.58%)
Apr 27, 2015 3.040 3.040 3.040 0 -0.31(-9.25%)
Apr 24, 2015 3.350 3.350 3.350 3.350 1,000 +0.43(+14.73%)
Apr 23, 2015 2.920 2.920 2.920 2.920 4,860 +0.07(+2.46%)
Apr 21, 2015 2.850 2.850 2.850 0 -0.19(-6.25%)
Apr 20, 2015 3.000 3.040 2.981 3.040 5,836 +0.14(+4.83%)
Apr 16, 2015 2.900 2.900 2.900 0 +0.09(+3.20%)
Apr 15, 2015 2.700 2.810 2.700 2.810 34,000 +0.17(+6.44%)
Apr 13, 2015 2.640 2.640 2.640 0 -0.12(-4.35%)
Apr 08, 2015 2.760 2.760 2.760 0 +0.50(+22.12%)
Apr 07, 2015 2.375 2.375 2.260 2.260 9,840 -0.10(-4.24%)
Apr 06, 2015 2.360 2.360 2.360 2.360 5,800 +0.22(+10.28%)
Mar 24, 2015 2.140 2.140 2.140 0 +0.00(+0.00%)
Mar 19, 2015 2.140 2.140 2.140 0 -0.04(-1.83%)
Mar 09, 2015 2.180 2.180 2.180 0 +0.06(+2.83%)
Feb 23, 2015 2.120 2.120 2.120 0 +0.03(+1.44%)
Feb 19, 2015 2.090 2.090 2.090 0 +0.00(+0.00%)
Feb 18, 2015 2.320 2.320 2.090 2.090 1,200 -0.27(-11.44%)
Feb 17, 2015 2.300 2.360 2.284 2.360 6,200 +0.16(+7.27%)
Feb 13, 2015 2.200 2.200 2.200 0 +0.00(+0.00%)
Feb 12, 2015 2.199 2.200 2.199 2.200 1,000 -0.04(-1.79%)
Feb 10, 2015 2.240 2.240 2.240 0 +0.04(+1.82%)
Feb 06, 2015 2.200 2.200 2.200 0 -0.06(-2.65%)
Feb 05, 2015 2.260 2.260 2.260 2.260 200 +0.01(+0.27%)
Jan 30, 2015 2.254 2.254 2.254 0 +0.12(+5.82%)
Jan 28, 2015 2.284 2.360 2.130 2.130 1,400 -0.07(-3.18%)
Jan 27, 2015 2.200 2.200 2.200 2.200 284 +0.03(+1.29%)
Jan 26, 2015 2.172 2.172 2.172 2.172 3,276 -0.04(-1.72%)
Jan 15, 2015 2.210 2.210 2.210 0 +0.03(+1.38%)
Jan 06, 2015 2.180 2.180 2.180 0 +0.16(+7.92%)
Dec 30, 2014 2.020 2.020 2.020 20 -0.05(-2.42%)
Dec 24, 2014 2.070 2.070 2.070 62 -0.13(-5.91%)
Dec 19, 2014 2.200 2.200 2.200 0 -0.11(-4.76%)
Dec 18, 2014 2.310 2.310 2.310 2.310 1,000 -0.05(-2.12%)
Dec 05, 2014 2.360 2.360 2.360 0 -0.11(-4.45%)
Dec 04, 2014 2.460 2.470 2.460 2.470 10,000 +0.21(+9.29%)
Dec 01, 2014 2.260 2.260 2.260 0 -0.12(-5.04%)
Nov 26, 2014 2.380 2.380 2.380 0 +0.12(+5.31%)
Nov 21, 2014 2.260 2.260 2.260 0 +0.01(+0.41%)
Nov 20, 2014 2.400 2.400 2.251 2.251 5,300 -0.15(-6.22%)
Nov 19, 2014 2.400 2.500 2.400 2.400 8,985 +0.05(+2.13%)
Nov 17, 2014 2.350 2.350 2.350 0 -0.12(-4.86%)
Nov 14, 2014 2.470 2.470 2.470 2.470 800 +0.14(+6.01%)
Nov 13, 2014 2.380 2.380 2.330 2.330 1,080 -0.06(-2.51%)
Nov 06, 2014 2.390 2.390 2.390 0 +0.10(+4.37%)
Nov 05, 2014 2.290 2.290 2.290 2.290 500 +0.02(+0.88%)
Nov 03, 2014 2.270 2.270 2.270 0 -0.04(-1.73%)
Oct 31, 2014 2.310 2.310 2.310 2.310 1,000 +0.06(+2.67%)
Oct 30, 2014 2.250 2.250 2.250 2.250 1,340 -0.04(-1.75%)
Oct 29, 2014 2.320 2.320 2.290 2.290 903 +0.02(+0.88%)
Oct 23, 2014 2.270 2.270 2.270 0 -0.08(-3.40%)
Oct 22, 2014 2.350 2.350 2.350 2.350 1,025 +0.11(+4.91%)
Oct 21, 2014 2.240 2.240 2.240 2.240 5,000 +0.14(+6.67%)
Oct 13, 2014 2.100 2.100 2.100 0 -0.07(-3.29%)
Oct 03, 2014 2.171 2.171 2.171 0 +0.04(+1.85%)
Oct 01, 2014 2.132 2.132 2.132 0 -0.12(-5.24%)
Sep 24, 2014 2.250 2.250 2.250 0 -0.01(-0.44%)
Sep 23, 2014 2.232 2.260 2.232 2.260 2,300 -0.09(-3.83%)
Sep 22, 2014 2.295 2.350 2.295 2.350 1,000 -0.03(-1.26%)
Sep 19, 2014 2.380 2.380 2.380 2.380 950 +0.00(+0.00%)
Sep 18, 2014 2.322 2.380 2.322 2.380 1,510 +0.12(+5.31%)
Sep 15, 2014 2.260 2.260 2.260 0 -0.14(-5.83%)
Sep 10, 2014 2.400 2.400 2.400 0 +0.03(+1.27%)
Sep 09, 2014 2.370 2.370 2.370 2.370 290 +0.14(+6.28%)
Sep 04, 2014 2.230 2.230 2.230 0 +0.06(+2.76%)
Aug 26, 2014 2.170 2.170 2.170 0 -0.13(-5.65%)
Aug 22, 2014 2.300 2.300 2.300 0 +0.03(+1.32%)
Aug 20, 2014 2.270 2.270 2.270 0 +0.19(+9.13%)
Aug 19, 2014 2.136 2.136 2.080 2.080 400 -0.11(-5.02%)
Aug 18, 2014 2.190 2.150 2.190 14,700 +0.04(+1.86%)
Aug 12, 2014 2.150 2.150 2.150 0 +0.15(+7.50%)
Aug 11, 2014 2.000 2.000 2.000 2.000 9,000 +0.01(+0.50%)
Jul 31, 2014 1.990 1.990 1.990 0 +0.02(+1.02%)
Jul 25, 2014 2.029 2.029 1.970 1.970 222 -0.03(-1.50%)
Jul 23, 2014 2.000 2.000 2.000 2.000 1,000 -0.15(-6.98%)
Jul 21, 2014 2.150 2.150 2.150 0 -0.05(-2.27%)
Jul 18, 2014 2.150 2.200 2.150 2.200 17,000 +0.11(+5.26%)
Jul 16, 2014 2.090 2.090 2.090 0 +0.09(+4.50%)
Jul 15, 2014 2.000 2.000 2.000 2.000 900 +0.00(+0.00%)
Jul 14, 2014 2.010 2.010 2.000 2.000 800 +0.00(+0.00%)
Jul 10, 2014 2.000 2.000 2.000 0 +0.10(+5.26%)
Jul 09, 2014 1.959 1.959 1.900 1.900 1,800 -0.01(-0.52%)
Jul 07, 2014 1.910 1.910 1.910 0 -0.09(-4.50%)
Jul 03, 2014 2.000 2.000 2.000 0 +0.13(+6.95%)
Jun 30, 2014 1.870 1.870 1.870 0 -0.03(-1.58%)
Jun 25, 2014 1.900 1.900 1.900 0 +0.00(+0.00%)
Jun 23, 2014 1.900 1.900 1.900 0 -0.15(-7.32%)
Jun 16, 2014 2.050 2.050 2.050 0 +0.16(+8.47%)
Jun 13, 2014 1.956 1.956 1.890 1.890 2,000 +0.03(+1.61%)
Jun 09, 2014 1.860 1.860 1.860 0 -0.09(-4.62%)
Jun 06, 2014 1.950 1.950 1.950 1.950 2,000 +0.00(+0.00%)
May 27, 2014 1.950 1.950 1.950 1.950 0 +0.04(+2.09%)
May 22, 2014 1.910 1.910 1.910 0 +0.00(+0.00%)
May 19, 2014 1.910 1.910 1.910 1.910 0 -0.02(-1.04%)
May 15, 2014 1.930 1.930 1.930 1.930 0 +0.15(+8.43%)
May 13, 2014 1.780 1.780 1.780 0 -0.03(-1.66%)
May 12, 2014 1.810 1.810 1.810 1.810 12,500 +0.02(+1.26%)
May 09, 2014 1.788 1.788 1.788 1.788 650 -0.15(-7.86%)
May 08, 2014 1.880 1.940 1.880 1.940 500 -0.11(-5.37%)
May 05, 2014 2.050 2.050 2.050 2.050 0 -0.07(-3.30%)
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.