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 30, 2021 2.540 2.620 2.540 2.570 3,700 -0.08(-3.02%)
Apr 29, 2021 2.650 2.650 2.650 2.650 8,020 -0.01(-0.38%)
Apr 28, 2021 2.525 2.750 2.460 2.660 79,430 +0.20(+8.24%)
Apr 27, 2021 2.458 2.458 2.458 2.458 240 -0.14(-5.48%)
Apr 26, 2021 2.600 2.600 2.600 2.600 1,000 +0.02(+0.93%)
Apr 22, 2021 2.576 2.576 2.576 0 +0.16(+6.45%)
Apr 20, 2021 2.420 2.420 2.420 0 +0.01(+0.41%)
Apr 19, 2021 2.410 2.410 2.410 2.410 600 -0.06(-2.43%)
Apr 16, 2021 2.470 2.470 2.470 15 +0.00(+0.00%)
Apr 14, 2021 2.470 2.470 2.470 0 -0.17(-6.44%)
Apr 13, 2021 2.575 2.640 2.500 2.640 11,000 +0.04(+1.54%)
Apr 12, 2021 2.600 2.600 2.600 2.600 110 +0.00(+0.00%)
Apr 09, 2021 2.660 2.660 2.600 2.600 500 +0.02(+0.78%)
Apr 07, 2021 2.580 2.580 2.580 0 +0.06(+2.38%)
Apr 06, 2021 2.520 2.520 2.520 35 +0.00(+0.00%)
Apr 05, 2021 2.450 2.520 2.450 2.520 2,426 -0.03(-1.18%)
Mar 31, 2021 2.550 2.550 2.550 0 -0.05(-1.92%)
Mar 29, 2021 2.600 2.600 2.600 0 +0.10(+4.00%)
Mar 26, 2021 2.660 2.660 2.500 2.500 600 +0.00(+0.00%)
Mar 25, 2021 2.500 2.570 2.500 2.500 1,600 -0.01(-0.40%)
Mar 24, 2021 2.510 2.595 2.500 2.510 3,324 +0.01(+0.40%)
Mar 23, 2021 2.500 2.705 2.500 2.500 343 +0.00(+0.00%)
Mar 22, 2021 2.770 2.770 2.500 2.500 3,425 -0.21(-7.58%)
Mar 19, 2021 2.720 2.720 2.705 2.705 200 +0.06(+2.08%)
Mar 18, 2021 2.650 2.650 2.650 2.650 2,010 -0.01(-0.38%)
Mar 17, 2021 2.660 2.660 2.660 55 +0.00(+0.00%)
Mar 16, 2021 2.660 2.660 2.570 2.660 1,130 +0.10(+3.91%)
Mar 15, 2021 2.760 2.760 2.460 2.560 3,592 -0.17(-6.23%)
Mar 12, 2021 2.740 2.769 2.725 2.730 2,400 -0.01(-0.36%)
Mar 11, 2021 2.780 2.780 2.740 2.740 9,120 +0.05(+1.86%)
Mar 10, 2021 2.705 2.710 2.630 2.690 1,135 +0.13(+5.28%)
Mar 09, 2021 2.480 2.650 2.460 2.555 1,500 +0.07(+2.82%)
Mar 08, 2021 2.520 2.520 2.485 2.485 10,668 -0.22(-7.96%)
Mar 05, 2021 2.680 2.770 2.680 2.700 2,500 +0.10(+3.85%)
Mar 04, 2021 2.600 2.600 2.600 2.600 9,101 +0.06(+2.56%)
Mar 03, 2021 2.530 2.550 2.510 2.535 6,521 -0.04(-1.44%)
Mar 02, 2021 2.800 2.800 2.560 2.572 2,912 +0.02(+0.86%)
Mar 01, 2021 2.550 2.600 2.540 2.550 6,503 -0.10(-3.77%)
Feb 26, 2021 2.580 2.655 2.580 2.650 1,700 +0.00(+0.00%)
Feb 25, 2021 2.490 2.700 2.490 2.650 811 -0.08(-2.75%)
Feb 24, 2021 2.740 2.755 2.720 2.725 7,252 -0.27(-8.86%)
Feb 23, 2021 2.450 2.990 2.450 2.990 1,310 +0.14(+4.73%)
Feb 22, 2021 2.855 2.855 2.855 3 +0.00(+0.00%)
Feb 19, 2021 2.953 2.953 2.850 2.855 3,600 -0.10(-3.22%)
Feb 18, 2021 2.950 2.950 2.950 2.950 1,045 +0.00(+0.00%)
Feb 17, 2021 2.890 2.950 2.890 2.950 1,387 +0.12(+4.42%)
Feb 16, 2021 2.800 2.825 2.740 2.825 1,726 +0.08(+3.10%)
Feb 12, 2021 2.740 2.815 2.720 2.740 2,100 -0.01(-0.36%)
Feb 11, 2021 2.750 2.750 2.745 2.750 896 +0.00(+0.00%)
Feb 10, 2021 2.880 2.880 2.750 2.750 1,590 -0.13(-4.68%)
Feb 09, 2021 2.885 2.885 2.885 2.885 100 +0.11(+4.15%)
Feb 08, 2021 2.780 3.000 2.770 2.770 766 -0.10(-3.48%)
Feb 05, 2021 2.865 2.880 2.861 2.870 1,200 +0.02(+0.70%)
Feb 04, 2021 2.870 2.870 2.850 2.850 2,095 +0.02(+0.74%)
Feb 03, 2021 2.829 2.829 2.829 2.829 205 +0.01(+0.50%)
Feb 02, 2021 2.950 3.000 2.780 2.815 4,156 -0.08(-2.76%)
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.