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 )

2.170 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 25, 2017 1.840 1.840 1.840 0 -0.02(-1.13%)
Apr 24, 2017 1.910 1.910 1.861 1.861 384 -0.07(-3.58%)
Apr 21, 2017 1.959 1.960 1.930 1.930 1,400 +0.06(+3.21%)
Apr 19, 2017 1.870 1.870 1.870 0 +0.07(+3.89%)
Apr 12, 2017 1.800 1.800 1.800 0 +0.08(+4.53%)
Apr 10, 2017 1.722 1.722 1.722 0 +0.00(+0.12%)
Apr 07, 2017 1.910 1.910 1.720 1.720 2,750 -0.02(-1.15%)
Mar 31, 2017 1.740 1.740 1.740 0 -0.09(-5.18%)
Mar 30, 2017 1.835 1.835 1.835 1.835 1,000 -0.17(-8.25%)
Mar 28, 2017 2.000 2.000 2.000 60 +0.06(+3.09%)
Mar 27, 2017 1.940 1.940 1.940 1.940 2,000 +0.02(+1.04%)
Mar 24, 2017 1.920 1.960 1.920 1.920 900 +0.12(+6.67%)
Mar 15, 2017 1.800 1.800 1.800 5 +0.00(+0.00%)
Mar 14, 2017 1.800 1.800 1.800 1.800 110 +0.08(+4.65%)
Mar 13, 2017 1.720 1.720 1.720 1.720 1,210 +0.09(+5.52%)
Mar 10, 2017 1.630 1.630 1.630 1.630 500 +0.05(+3.16%)
Mar 08, 2017 1.580 1.580 1.580 0 +0.02(+1.28%)
Mar 06, 2017 1.560 1.560 1.560 50 +0.02(+1.30%)
Feb 22, 2017 1.540 1.540 1.540 20 -0.07(-4.35%)
Feb 14, 2017 1.610 1.610 1.610 0 +0.12(+8.05%)
Feb 07, 2017 1.490 1.490 1.490 0 +0.04(+2.76%)
Feb 06, 2017 1.450 1.450 1.450 1.450 5,054 -0.11(-7.35%)
Jan 30, 2017 1.565 1.565 1.565 0 +0.08(+5.62%)
Jan 27, 2017 1.482 1.482 1.482 0 -0.13(-8.19%)
Jan 25, 2017 1.614 1.614 1.614 0 -0.01(-0.38%)
Jan 24, 2017 1.597 1.620 1.597 1.620 800 +0.09(+5.88%)
Jan 20, 2017 1.530 1.530 1.530 0 +0.02(+1.32%)
Jan 19, 2017 1.526 1.526 1.510 1.510 1,745 -0.02(-1.31%)
Jan 17, 2017 1.530 1.530 1.530 0 -0.07(-4.38%)
Jan 13, 2017 1.600 1.600 1.600 0 -0.07(-4.41%)
Jan 05, 2017 1.674 1.674 1.674 0 -0.08(-4.35%)
Jan 04, 2017 1.694 1.750 1.694 1.750 1,000 +0.04(+2.12%)
Jan 03, 2017 1.714 1.750 1.714 1.714 1,200 +0.05(+3.23%)
Dec 28, 2016 1.660 1.660 1.660 0 +0.12(+7.79%)
Dec 27, 2016 1.596 1.596 1.540 1.540 3,600 +0.08(+5.34%)
Dec 22, 2016 1.462 1.462 1.462 0 +0.00(+0.14%)
Dec 21, 2016 1.460 1.460 1.460 1.460 100 +0.02(+1.39%)
Dec 16, 2016 1.440 1.440 1.440 0 -0.13(-8.28%)
Dec 07, 2016 1.570 1.570 1.570 0 -0.08(-4.85%)
Dec 06, 2016 1.650 1.650 1.646 1.650 1,300 +0.05(+3.12%)
Dec 05, 2016 1.600 1.600 1.600 1.600 1,000 +0.00(+0.00%)
Nov 28, 2016 1.600 1.600 1.600 0 +0.04(+2.56%)
Nov 18, 2016 1.560 1.560 1.560 0 +0.03(+1.96%)
Nov 16, 2016 1.530 1.530 1.530 0 -0.09(-5.56%)
Nov 15, 2016 1.603 1.620 1.603 1.620 318 +0.17(+11.72%)
Nov 14, 2016 1.506 1.506 1.450 1.450 1,200 +0.02(+1.29%)
Nov 11, 2016 1.432 1.432 1.432 1.432 100 +0.07(+5.26%)
Nov 09, 2016 1.360 1.360 1.360 0 -0.13(-8.72%)
Nov 08, 2016 1.480 1.490 1.480 1.490 6,000 +0.03(+1.92%)
Oct 06, 2016 1.462 1.462 1.462 0 +0.06(+4.43%)
Oct 04, 2016 1.400 1.400 1.400 0 -0.02(-1.41%)
Oct 03, 2016 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 30, 2016 1.420 1.420 1.420 1.420 0 +0.00(+0.00%)
Sep 29, 2016 1.420 1.420 1.420 1.420 1,075 +0.04(+2.90%)
Sep 28, 2016 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 27, 2016 1.380 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 26, 2016 1.380 1.380 1.380 1.380 200 -0.03(-2.13%)
Sep 23, 2016 1.410 1.410 1.410 1.410 3,931 +0.07(+5.62%)
Sep 01, 2016 1.335 1.335 1.335 0 +0.02(+1.91%)
Aug 30, 2016 1.310 1.310 1.310 0 +0.01(+0.77%)
Aug 29, 2016 1.300 1.300 1.300 1.300 700 -0.17(-11.76%)
Aug 24, 2016 1.473 1.473 1.473 65 -0.01(-0.46%)
Aug 23, 2016 1.480 1.480 1.480 1.480 1,500 -0.09(-5.73%)
Aug 22, 2016 1.570 1.570 1.570 1.570 175 -0.02(-1.26%)
Aug 16, 2016 1.590 1.590 1.590 0 +0.10(+6.71%)
Aug 12, 2016 1.490 1.490 1.490 0 +0.19(+14.62%)
Aug 04, 2016 1.300 1.300 1.300 0 -0.02(-1.22%)
Aug 01, 2016 1.316 1.316 1.316 1 +0.01(+0.46%)
Jul 22, 2016 1.310 1.310 1.310 0 +0.00(+0.00%)
Jul 19, 2016 1.310 1.310 1.310 0 +0.01(+0.77%)
Jul 18, 2016 1.300 1.420 1.300 1.300 5,748 +0.00(+0.00%)
Jul 13, 2016 1.300 1.300 1.300 83 +0.10(+8.33%)
Jul 11, 2016 1.200 1.200 1.200 0 +0.02(+1.69%)
Jun 28, 2016 1.180 1.180 1.180 0 -0.07(-5.30%)
Jun 23, 2016 1.246 1.246 1.246 0 -0.05(-4.15%)
Jun 21, 2016 1.300 1.300 1.300 40 +0.10(+8.33%)
Jun 17, 2016 1.200 1.200 1.200 82 +0.02(+1.69%)
Jun 13, 2016 1.180 1.180 1.180 0 -0.11(-8.74%)
Jun 10, 2016 1.293 1.293 1.293 1.293 100 -0.01(-0.54%)
Jun 08, 2016 1.300 1.300 1.300 0 +0.09(+7.44%)
Jun 07, 2016 1.200 1.210 1.200 1.210 3,400 -0.01(-0.82%)
Jun 06, 2016 1.220 1.220 1.220 1.220 960 -0.10(-7.84%)
Jun 02, 2016 1.324 1.324 1.324 0 +0.07(+5.90%)
May 31, 2016 1.250 1.250 1.250 0 -0.07(-5.30%)
May 25, 2016 1.320 1.320 1.320 0 +0.04(+3.12%)
May 24, 2016 1.280 1.280 1.280 1.280 3,000 +0.05(+4.07%)
May 17, 2016 1.230 1.230 1.230 27 -0.11(-8.21%)
May 13, 2016 1.340 1.340 1.340 0 +0.04(+3.08%)
May 10, 2016 1.300 1.300 1.300 0 -0.08(-5.87%)
May 09, 2016 1.330 1.381 1.300 1.381 1,375 -0.03(-2.06%)
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.