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 )

2.020 UNCHANGED
Streaming Delayed Price Updated: 2:24 PM EDT, May 1, 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 26, 2018 2.260 2.260 2.260 0 +0.00(+0.00%)
Apr 24, 2018 2.260 2.260 2.260 0 -0.09(-3.83%)
Apr 23, 2018 2.590 2.590 2.200 2.350 7,825 +0.20(+9.30%)
Apr 19, 2018 2.150 2.150 2.150 25 +0.15(+7.50%)
Apr 18, 2018 2.000 2.450 2.000 2.000 19,600 +0.09(+4.71%)
Apr 17, 2018 2.800 2.800 1.210 1.910 11,618 -0.96(-33.45%)
Apr 16, 2018 3.110 3.110 2.870 2.870 19,942 -0.46(-13.81%)
Apr 12, 2018 3.330 3.330 3.330 0 -0.04(-1.19%)
Apr 11, 2018 3.370 3.370 3.370 3.370 200 +0.15(+4.66%)
Apr 09, 2018 3.220 3.220 3.220 0 +0.07(+2.22%)
Apr 06, 2018 3.150 3.150 3.150 3.150 10,200 -0.05(-1.56%)
Apr 02, 2018 3.200 3.200 3.200 0 +0.00(+0.00%)
Mar 28, 2018 3.200 3.200 3.200 0 -0.12(-3.61%)
Mar 23, 2018 3.320 3.320 3.320 0 -0.17(-4.87%)
Mar 22, 2018 3.490 3.490 3.489 3.490 11,704 -0.06(-1.72%)
Mar 21, 2018 3.550 3.551 3.550 3.551 2,010 -0.03(-0.80%)
Mar 20, 2018 3.580 3.628 3.580 3.580 3,055 +0.03(+0.81%)
Mar 19, 2018 3.551 3.551 3.551 3.551 252 +0.03(+0.88%)
Mar 16, 2018 3.670 3.670 3.520 3.520 3,500 -0.21(-5.63%)
Mar 15, 2018 3.730 3.730 3.718 3.730 12,300 +0.08(+2.19%)
Mar 14, 2018 3.650 3.650 3.650 3.650 400 -0.15(-3.95%)
Mar 13, 2018 3.795 3.810 3.795 3.800 5,000 +0.00(+0.00%)
Mar 12, 2018 3.770 3.800 3.770 3.800 2,045 +0.06(+1.60%)
Mar 09, 2018 3.740 3.740 3.740 3.740 1,095 +0.20(+5.65%)
Mar 08, 2018 3.540 3.540 3.540 3.540 441 -0.04(-1.12%)
Mar 07, 2018 3.580 3.630 3.531 3.580 1,220 -0.02(-0.56%)
Mar 06, 2018 3.600 3.601 3.600 3.600 3,000 +0.12(+3.45%)
Mar 05, 2018 3.455 3.480 3.450 3.480 5,948 +0.00(+0.00%)
Mar 01, 2018 3.480 3.480 3.480 0 -0.04(-1.14%)
Feb 28, 2018 3.580 3.580 3.520 3.520 2,404 -0.16(-4.31%)
Feb 27, 2018 3.679 3.679 3.679 3.679 244 -0.03(-0.72%)
Feb 26, 2018 3.705 3.705 3.705 3.705 2,200 +0.33(+9.62%)
Feb 22, 2018 3.380 3.380 3.380 0 -0.10(-2.73%)
Feb 21, 2018 3.475 3.475 3.475 3.475 200 +0.04(+1.31%)
Feb 20, 2018 3.430 3.430 3.430 3.430 297 -0.02(-0.58%)
Feb 14, 2018 3.450 3.450 3.450 0 +0.10(+3.14%)
Feb 13, 2018 3.345 3.345 3.345 3.345 1,000 +0.14(+4.21%)
Feb 12, 2018 3.309 3.309 3.210 3.210 1,300 -0.08(-2.43%)
Feb 09, 2018 3.280 3.290 3.280 3.290 3,200 +0.05(+1.54%)
Feb 08, 2018 3.250 3.330 3.240 3.240 9,270 +0.01(+0.31%)
Feb 07, 2018 3.320 3.320 3.230 3.230 8,603 -0.09(-2.65%)
Feb 06, 2018 3.191 3.318 3.191 3.318 3,150 -0.19(-5.47%)
Feb 05, 2018 3.510 3.510 3.510 3.510 4,450 -0.05(-1.40%)
Feb 02, 2018 3.450 3.560 3.450 3.560 3,488 +0.17(+5.01%)
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.