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: ZTCOY )

4.040 UNCHANGED
Last Price Updated: 3:36 PM EDT, May 17, 2022 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 6.760 6.760 6.760 6.760 300 -0.09(-1.31%)
Apr 29, 2015 6.850 6.850 6.850 6.850 297 +0.60(+9.60%)
Apr 28, 2015 6.200 6.250 6.200 6.250 8,080 +0.12(+1.96%)
Apr 23, 2015 6.130 6.130 6.130 0 -0.18(-2.85%)
Apr 22, 2015 6.200 6.310 6.200 6.310 520 +0.49(+8.42%)
Apr 16, 2015 5.820 5.820 5.820 0 +0.27(+4.86%)
Apr 15, 2015 5.600 5.600 5.550 5.550 3,200 -0.03(-0.54%)
Apr 10, 2015 5.580 5.580 5.580 0 -0.12(-2.16%)
Apr 09, 2015 5.690 5.720 5.690 5.703 1,122 +0.13(+2.39%)
Apr 08, 2015 5.570 5.720 5.550 5.570 13,550 +0.82(+17.26%)
Apr 07, 2015 4.760 4.760 4.640 4.750 7,250 +0.03(+0.64%)
Apr 06, 2015 4.698 4.720 4.698 4.720 1,250 +0.03(+0.64%)
Apr 02, 2015 4.690 4.690 4.690 0 +0.20(+4.45%)
Mar 31, 2015 4.490 4.490 4.490 0 -0.01(-0.22%)
Mar 30, 2015 4.500 4.500 4.500 4.500 3,600 +0.10(+2.27%)
Mar 26, 2015 4.400 4.400 4.400 60 -0.04(-0.90%)
Mar 25, 2015 4.440 4.440 4.440 4.440 100 +0.04(+0.91%)
Mar 24, 2015 4.400 4.400 4.400 4.400 1,500 -0.03(-0.74%)
Mar 19, 2015 4.433 4.433 4.433 0 +0.01(+0.29%)
Mar 18, 2015 4.420 4.420 4.420 4.420 110 +0.02(+0.44%)
Mar 17, 2015 4.401 4.401 4.401 4.401 1,073 -0.01(-0.22%)
Mar 12, 2015 4.410 4.410 4.410 0 -0.11(-2.43%)
Mar 04, 2015 4.520 4.520 4.520 0 +0.07(+1.57%)
Mar 03, 2015 4.440 4.450 4.440 4.450 11,186 +0.06(+1.37%)
Feb 27, 2015 4.390 4.390 4.390 0 +0.08(+1.86%)
Feb 26, 2015 4.420 4.420 4.310 4.310 10,500 +0.00(+0.00%)
Feb 25, 2015 4.310 4.310 4.310 4.310 1,000 -0.09(-2.05%)
Feb 24, 2015 4.360 4.400 4.360 4.400 900 +0.01(+0.23%)
Feb 05, 2015 4.390 4.390 4.390 0 +0.11(+2.57%)
Feb 04, 2015 4.280 4.280 4.280 4.280 200 -0.10(-2.28%)
Feb 03, 2015 4.380 4.380 4.380 4.380 300 +0.06(+1.39%)
Feb 02, 2015 4.370 4.370 4.280 4.320 2,140 -0.08(-1.82%)
Jan 30, 2015 4.390 4.400 4.380 4.400 1,272 +0.01(+0.23%)
Jan 29, 2015 4.390 4.390 4.390 4.390 100 +0.00(+0.00%)
Jan 27, 2015 4.390 4.390 4.390 0 -0.11(-2.44%)
Jan 26, 2015 4.500 4.500 4.500 4.500 183 -0.07(-1.53%)
Jan 21, 2015 4.570 4.570 4.570 0 -0.10(-2.06%)
Jan 16, 2015 4.666 4.666 4.666 0 +0.02(+0.34%)
Jan 08, 2015 4.650 4.650 4.650 0 +0.14(+3.10%)
Jan 06, 2015 4.510 4.510 4.510 0 +0.18(+4.16%)
Jan 02, 2015 4.330 4.330 4.330 0 -0.01(-0.23%)
Dec 31, 2014 4.340 4.340 4.340 0 +0.02(+0.46%)
Dec 23, 2014 4.320 4.320 4.320 0 -0.03(-0.69%)
Dec 22, 2014 4.360 4.360 4.350 4.350 1,650 -0.09(-2.03%)
Dec 17, 2014 4.440 4.440 4.440 0 +0.01(+0.23%)
Dec 16, 2014 4.430 4.430 4.430 4.430 2,229 -0.18(-3.90%)
Dec 11, 2014 4.610 4.610 4.610 0 -0.06(-1.24%)
Dec 05, 2014 4.668 4.668 4.668 0 +0.02(+0.39%)
Dec 04, 2014 4.680 4.680 4.650 4.650 1,700 -0.09(-1.90%)
Dec 01, 2014 4.740 4.740 4.740 0 -0.04(-0.74%)
Nov 28, 2014 4.800 4.800 4.776 4.776 700 -0.05(-1.07%)
Nov 26, 2014 4.827 4.827 4.827 0 +0.03(+0.56%)
Nov 24, 2014 4.800 4.800 4.800 0 +0.23(+5.03%)
Nov 20, 2014 4.570 4.570 4.570 1 -0.09(-1.93%)
Nov 19, 2014 4.660 4.660 4.660 4.660 200 +0.09(+1.97%)
Nov 18, 2014 4.510 4.570 4.510 4.570 630 -0.08(-1.68%)
Nov 17, 2014 4.690 4.690 4.648 0 -0.04(-0.90%)
Nov 14, 2014 4.690 4.690 4.690 0 -0.05(-0.97%)
Nov 06, 2014 4.736 4.736 4.736 25 -0.05(-1.13%)
Nov 05, 2014 4.720 4.790 4.720 4.790 610 +0.08(+1.70%)
Nov 03, 2014 4.710 4.710 4.710 0 -0.03(-0.67%)
Oct 31, 2014 4.742 4.742 4.742 4.742 2,011 +0.08(+1.76%)
Oct 30, 2014 4.660 4.660 4.660 4.660 600 -0.04(-0.85%)
Oct 29, 2014 4.700 4.700 4.700 4.700 200 +0.10(+2.17%)
Oct 28, 2014 4.600 4.600 4.600 4.600 500 +0.15(+3.37%)
Oct 17, 2014 4.450 4.450 4.450 25 +0.12(+2.77%)
Oct 15, 2014 4.240 4.330 4.240 4.330 1,000 +0.08(+1.88%)
Oct 14, 2014 4.250 4.250 4.250 4.250 150 -0.11(-2.52%)
Oct 13, 2014 4.360 4.360 4.360 4.360 2,594 -0.05(-1.13%)
Oct 10, 2014 4.390 4.410 4.390 4.410 3,653 +0.01(+0.23%)
Oct 09, 2014 4.410 4.410 4.400 4.400 300 -0.08(-1.79%)
Oct 08, 2014 4.440 4.480 4.440 4.480 1,047 -0.03(-0.67%)
Oct 07, 2014 4.500 4.510 4.500 4.510 2,400 -0.03(-0.66%)
Oct 03, 2014 4.540 4.540 4.540 0 +0.23(+5.33%)
Oct 02, 2014 4.340 4.340 4.310 4.310 5,350 -0.07(-1.60%)
Oct 01, 2014 4.380 4.380 4.380 4.380 500 -0.09(-2.01%)
Sep 29, 2014 4.470 4.470 4.470 0 +0.06(+1.36%)
Sep 23, 2014 4.410 4.410 4.410 0 -0.05(-1.12%)
Sep 22, 2014 4.452 4.460 4.452 4.460 800 -0.09(-1.93%)
Sep 17, 2014 4.548 4.548 4.548 0 +0.10(+2.20%)
Sep 16, 2014 4.450 4.450 4.450 4.450 100 -0.23(-4.91%)
Sep 15, 2014 4.680 4.680 4.680 4.680 300 -0.03(-0.64%)
Sep 10, 2014 4.710 4.710 4.710 0 +0.07(+1.51%)
Sep 09, 2014 4.720 4.720 4.640 4.640 1,425 +0.04(+0.87%)
Sep 03, 2014 4.600 4.600 4.600 0 +0.16(+3.66%)
Aug 28, 2014 4.438 4.438 4.438 0 -0.07(-1.61%)
Aug 26, 2014 4.510 4.510 4.510 0 +0.13(+2.97%)
Aug 22, 2014 4.380 4.380 4.380 58 +0.01(+0.23%)
Aug 21, 2014 4.370 4.370 4.360 4.370 4,722 +0.09(+2.10%)
Aug 19, 2014 4.280 4.280 4.280 0 +0.04(+0.94%)
Aug 14, 2014 4.240 4.240 4.240 70 -0.04(-0.93%)
Aug 13, 2014 4.270 4.280 4.270 4.280 2,822 +0.15(+3.63%)
Aug 07, 2014 4.130 4.130 4.130 0 -0.04(-0.96%)
Aug 06, 2014 4.170 4.170 4.170 4.170 200 -0.03(-0.71%)
Aug 04, 2014 4.200 4.200 4.200 4.200 0 +0.02(+0.48%)
Jul 23, 2014 4.180 4.180 4.180 0 +0.02(+0.48%)
Jul 21, 2014 4.160 4.160 4.160 0 -0.12(-2.81%)
Jul 15, 2014 4.280 4.280 4.280 11 +0.41(+10.54%)
Jul 14, 2014 3.872 3.872 3.872 3.872 100 +0.08(+2.16%)
Jul 11, 2014 3.790 3.790 3.790 3.790 387 -0.14(-3.56%)
Jul 10, 2014 3.930 3.930 3.930 3.930 101 -0.11(-2.72%)
Jul 08, 2014 4.040 4.040 4.040 0 +0.03(+0.75%)
Jul 07, 2014 4.000 4.010 4.000 4.010 500 +0.00(+0.00%)
Jul 03, 2014 4.010 4.010 4.010 0 +0.04(+1.01%)
Jul 02, 2014 3.970 3.970 3.970 3.970 100 +0.04(+1.02%)
Jul 01, 2014 3.930 3.930 3.930 3.930 200 +0.03(+0.77%)
Jun 27, 2014 3.900 3.900 3.900 15 +0.00(+0.00%)
Jun 24, 2014 3.900 3.900 3.900 0 -0.06(-1.52%)
Jun 19, 2014 3.960 3.960 3.960 1 +0.04(+1.02%)
Jun 18, 2014 3.900 3.920 3.884 3.920 930 -0.02(-0.51%)
Jun 17, 2014 3.940 3.940 3.940 3.940 800 +0.00(+0.00%)
Jun 16, 2014 3.940 3.940 3.940 3.940 430 +0.02(+0.51%)
Jun 09, 2014 3.920 3.920 3.920 0 +0.00(+0.00%)
Jun 05, 2014 3.920 3.920 3.920 3.920 0 +0.11(+2.89%)
Jun 04, 2014 3.832 3.832 3.810 3.810 2,125 -0.05(-1.30%)
Jun 03, 2014 3.880 3.890 3.860 3.860 84,700 +0.03(+0.78%)
May 30, 2014 3.830 3.830 3.830 3.830 0 +0.02(+0.52%)
May 28, 2014 3.810 3.810 3.810 0 +0.11(+2.97%)
May 23, 2014 3.700 3.700 3.700 75 -0.05(-1.33%)
May 22, 2014 3.710 3.750 3.710 3.750 9,440 +0.17(+4.75%)
May 16, 2014 3.580 3.580 3.580 3.580 0 -0.12(-3.24%)
May 15, 2014 3.700 3.700 3.700 3.700 114 -0.02(-0.54%)
May 14, 2014 3.720 3.720 3.720 3.720 5,500 -0.18(-4.62%)
May 07, 2014 3.900 3.900 3.900 0 -0.12(-2.99%)
May 05, 2014 4.020 4.020 4.020 0 +0.02(+0.50%)
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.