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 (%)
Apr 27, 2023 3.140 0 +0.03(+0.96%)
Apr 26, 2023 3.110 3.110 3.110 3.110 300 -0.14(-4.31%)
Apr 25, 2023 3.290 3.290 3.250 3.250 3,810 -0.04(-1.22%)
Apr 24, 2023 3.290 3.290 3.290 3.290 591 +0.04(+1.23%)
Apr 21, 2023 3.340 3.450 3.250 3.250 123,904 -0.10(-2.99%)
Apr 20, 2023 3.280 3.350 3.280 3.350 1,500 +0.20(+6.35%)
Apr 19, 2023 3.200 3.200 3.150 3.150 660 +0.10(+3.28%)
Apr 17, 2023 3.050 0 -0.02(-0.65%)
Apr 14, 2023 3.070 3.100 3.070 3.070 1,150 +0.02(+0.66%)
Apr 10, 2023 3.050 0 +0.00(+0.00%)
Apr 06, 2023 3.050 3.050 3.050 3.050 284,502 +0.16(+5.54%)
Mar 31, 2023 2.890 0 -0.05(-1.70%)
Mar 30, 2023 2.940 2.940 2.940 2.940 850 -0.37(-11.04%)
Mar 22, 2023 3.305 0 +0.09(+2.72%)
Mar 20, 2023 3.217 0 +0.05(+1.50%)
Mar 17, 2023 3.230 3.230 3.170 3.170 4,109 +0.21(+7.12%)
Mar 16, 2023 2.959 2.959 2.959 2.959 500 -0.10(-3.29%)
Mar 13, 2023 3.060 0 +0.17(+5.88%)
Mar 08, 2023 2.890 50 -0.19(-6.17%)
Mar 02, 2023 3.080 300,000 +0.06(+2.16%)
Mar 01, 2023 3.015 3.015 3.015 3.015 1,000 +0.06(+2.20%)
Feb 28, 2023 2.950 2.950 2.950 2.950 1,800 +0.12(+4.24%)
Feb 27, 2023 2.830 2.830 2.830 2.830 5,753 +0.21(+8.02%)
Feb 24, 2023 2.620 2.620 2.620 2.620 1,092 -0.10(-3.85%)
Feb 22, 2023 2.725 0 +0.06(+2.06%)
Feb 21, 2023 2.680 2.680 2.670 2.670 8,880 +0.07(+2.69%)
Feb 15, 2023 2.600 0 +0.22(+9.24%)
Feb 13, 2023 2.380 0 -0.07(-2.85%)
Feb 10, 2023 2.450 2.450 2.450 2.450 1,912 -0.05(-2.00%)
Feb 09, 2023 2.500 2.500 2.500 2.500 2,000 +0.15(+6.38%)
Feb 08, 2023 2.350 2.350 2.350 2.350 200 -0.03(-1.26%)
Feb 07, 2023 2.380 2.380 2.380 2.380 250 -0.05(-2.06%)
Feb 03, 2023 2.430 0 -0.09(-3.57%)
Feb 01, 2023 2.520 10 +0.10(+4.35%)
Jan 31, 2023 2.415 2.415 2.415 2.415 200 -0.12(-4.92%)
Jan 25, 2023 2.540 10 +0.06(+2.42%)
Jan 24, 2023 2.510 2.510 2.480 2.480 4,000 -0.01(-0.40%)
Jan 23, 2023 2.490 2.490 2.490 2.490 422 -0.01(-0.40%)
Jan 20, 2023 2.500 2.500 2.500 2.500 400 +0.00(+0.00%)
Jan 18, 2023 2.500 6 +0.05(+2.21%)
Jan 13, 2023 2.446 0 +0.02(+0.66%)
Jan 12, 2023 2.410 2.430 2.410 2.430 2,100 +0.08(+3.58%)
Jan 11, 2023 2.346 2.346 2.346 2.346 240 +0.01(+0.26%)
Jan 10, 2023 2.340 2.340 2.340 2.340 4,000 +0.00(+0.00%)
Jan 09, 2023 2.340 2.340 2.340 2.340 140 +0.05(+2.18%)
Jan 03, 2023 2.290 0 +0.17(+8.02%)
Dec 30, 2022 2.120 2.120 2.120 2.120 100 -0.08(-3.85%)
Dec 21, 2022 2.205 0 -0.09(-3.72%)
Dec 15, 2022 2.290 0 +0.03(+1.33%)
Dec 14, 2022 2.260 2.260 2.260 2.260 300 -0.04(-1.57%)
Dec 13, 2022 2.296 2.342 2.290 2.296 2,600 +0.05(+2.04%)
Dec 12, 2022 2.250 2.250 2.250 2.250 1,029 +0.05(+2.27%)
Dec 09, 2022 2.297 2.297 2.200 2.200 2,240 -0.19(-7.95%)
Dec 06, 2022 2.390 0 +0.07(+3.02%)
Dec 05, 2022 2.250 2.320 2.250 2.320 1,579 +0.14(+6.42%)
Dec 01, 2022 2.180 0 +0.06(+2.83%)
Nov 30, 2022 2.120 2.120 2.120 2.120 5,500 +0.10(+4.95%)
Nov 29, 2022 2.020 2.020 2.020 2.020 1,999 +0.06(+3.32%)
Nov 28, 2022 1.955 1.955 1.955 1.955 1,801 -0.01(-0.76%)
Nov 23, 2022 1.970 0 -0.08(-3.90%)
Nov 18, 2022 2.050 0 -0.03(-1.20%)
Nov 15, 2022 2.075 0 +0.15(+7.79%)
Nov 08, 2022 1.925 0 +0.20(+11.27%)
Nov 03, 2022 1.730 0 -0.07(-3.89%)
Nov 01, 2022 1.800 0 +0.00(+0.00%)
Oct 25, 2022 1.800 0 -0.01(-0.55%)
Oct 21, 2022 1.810 0 +0.00(+0.00%)
Oct 17, 2022 1.810 50 +0.11(+6.31%)
Oct 14, 2022 1.702 1.702 1.702 1.702 250 -0.09(-4.89%)
Oct 12, 2022 1.790 0 +0.00(+0.00%)
Oct 05, 2022 1.790 0 +0.06(+3.47%)
Oct 03, 2022 1.730 0 -0.11(-5.98%)
Sep 30, 2022 1.840 1.840 1.840 1.840 5,058 -0.02(-1.08%)
Sep 29, 2022 1.860 1.860 1.860 1.860 1,000 -0.09(-4.62%)
Sep 26, 2022 1.950 1 +0.05(+2.63%)
Sep 22, 2022 1.900 0 -0.12(-5.94%)
Sep 20, 2022 2.020 1 -0.00(-0.25%)
Sep 19, 2022 2.025 2.025 2.025 2.025 1,804 -0.12(-5.37%)
Sep 15, 2022 2.140 0 -0.01(-0.70%)
Sep 13, 2022 2.155 0 +0.09(+4.36%)
Sep 12, 2022 2.150 2.150 2.065 2.065 4,568 -0.03(-1.43%)
Sep 07, 2022 2.095 0 -0.00(-0.24%)
Sep 06, 2022 2.100 2.100 2.100 2.100 500 +0.07(+3.45%)
Sep 02, 2022 2.030 2.030 2.030 2.030 1,344 +0.03(+1.50%)
Sep 01, 2022 2.065 2.065 2.000 2.000 1,711 -0.12(-5.66%)
Aug 30, 2022 2.120 0 -0.01(-0.47%)
Aug 29, 2022 2.130 2.130 2.130 2.130 125 +0.17(+8.67%)
Aug 24, 2022 1.960 0 -0.05(-2.49%)
Aug 16, 2022 2.010 0 -0.13(-6.07%)
Aug 11, 2022 2.140 0 +0.09(+4.39%)
Aug 10, 2022 2.050 2.050 2.050 2.050 900 -0.04(-1.73%)
Aug 09, 2022 2.086 2.086 2.086 2.086 300 +0.04(+1.75%)
Aug 08, 2022 2.115 2.115 2.050 2.050 6,000 -0.04(-1.91%)
Aug 04, 2022 2.090 0 +0.07(+3.72%)
Aug 02, 2022 2.015 30 +0.14(+7.18%)
Aug 01, 2022 2.025 2.025 1.880 1.880 829 -0.29(-13.56%)
Jul 26, 2022 2.175 10 -0.01(-0.46%)
Jul 25, 2022 2.270 2.270 2.185 2.185 1,894 -0.02(-0.68%)
Jul 22, 2022 2.200 2.200 2.200 2.200 800 +0.00(+0.00%)
Jul 19, 2022 2.200 0 +0.03(+1.38%)
Jul 18, 2022 2.170 2.170 2.170 2.170 700 -0.02(-1.14%)
Jul 11, 2022 2.195 0 -0.06(-2.44%)
Jul 08, 2022 2.250 2.250 2.250 2.250 889 +0.00(+0.00%)
Jul 05, 2022 2.250 0 -0.05(-2.17%)
Jun 30, 2022 2.300 0 +0.05(+2.22%)
Jun 28, 2022 2.250 12 +0.06(+2.66%)
Jun 23, 2022 2.192 0 +0.02(+1.00%)
Jun 22, 2022 2.170 2.170 2.170 2.170 1,331 -0.05(-2.25%)
Jun 17, 2022 2.220 0 -0.03(-1.33%)
Jun 15, 2022 2.250 1 +0.12(+5.39%)
Jun 13, 2022 2.135 0 -0.02(-0.76%)
Jun 09, 2022 2.151 0 -0.07(-3.09%)
Jun 08, 2022 2.200 2.220 2.200 2.220 4,200 +0.03(+1.37%)
Jun 06, 2022 2.190 0 +0.01(+0.46%)
Jun 02, 2022 2.180 0 +0.06(+2.59%)
May 26, 2022 2.125 0 +0.06(+2.78%)
May 20, 2022 2.067 52 +0.04(+1.84%)
May 18, 2022 2.030 0 -0.04(-2.05%)
May 17, 2022 2.072 2.072 2.072 2.072 300 +0.18(+9.66%)
May 12, 2022 1.890 13 -0.04(-2.07%)
May 10, 2022 1.930 0 +0.09(+4.89%)
May 09, 2022 1.840 1.920 1.840 1.840 623 -0.16(-8.00%)
May 06, 2022 2.000 2.000 2.000 2.000 3,000 -0.10(-4.53%)
May 05, 2022 2.095 2.095 2.095 2.095 200 -0.05(-2.56%)
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.