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
Last 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 30, 2019 3.265 3.280 3.160 3.250 7,962 -0.03(-0.91%)
Apr 29, 2019 3.290 3.290 3.280 3.280 29,714 -0.07(-2.09%)
Apr 26, 2019 3.350 3.350 3.340 3.350 3,500 +0.07(+2.13%)
Apr 25, 2019 3.350 3.350 3.275 3.280 9,647 -0.16(-4.65%)
Apr 24, 2019 3.415 3.440 3.350 3.440 3,500 +0.02(+0.58%)
Apr 23, 2019 3.400 3.425 3.400 3.420 4,615 +0.00(+0.00%)
Apr 22, 2019 3.440 3.440 3.370 3.420 29,432 -0.00(-0.15%)
Apr 18, 2019 3.370 3.440 3.370 3.425 18,200 +0.10(+3.01%)
Apr 17, 2019 3.325 3.350 3.310 3.325 17,867 +0.05(+1.37%)
Apr 16, 2019 3.280 3.320 3.280 3.280 30,920 +0.18(+5.81%)
Apr 15, 2019 3.070 3.100 3.070 3.100 5,416 +0.00(+0.00%)
Apr 12, 2019 3.100 3.160 3.100 3.100 8,500 -0.01(-0.32%)
Apr 11, 2019 3.115 3.130 3.092 3.110 11,000 -0.09(-2.81%)
Apr 10, 2019 3.160 3.250 3.160 3.200 58,931 +0.09(+2.89%)
Apr 09, 2019 3.130 3.190 3.110 3.110 87,782 +0.08(+2.71%)
Apr 08, 2019 3.015 3.030 3.015 3.028 2,605 -0.02(-0.72%)
Apr 05, 2019 3.035 3.070 3.000 3.050 19,400 +0.01(+0.49%)
Apr 04, 2019 3.055 3.055 3.030 3.035 8,246 -0.00(-0.16%)
Apr 03, 2019 3.040 3.070 3.030 3.040 3,390 +0.00(+0.00%)
Apr 02, 2019 3.040 3.040 3.040 95 +0.00(+0.00%)
Apr 01, 2019 3.010 3.070 3.010 3.040 12,427 +0.01(+0.33%)
Mar 29, 2019 3.070 3.070 3.020 3.030 9,400 +0.02(+0.66%)
Mar 28, 2019 3.050 3.050 3.010 3.010 7,760 -0.03(-0.99%)
Mar 27, 2019 2.730 3.050 2.730 3.040 34,101 +0.24(+8.57%)
Mar 26, 2019 2.740 2.800 2.740 2.800 6,621 -0.01(-0.18%)
Mar 25, 2019 2.770 2.835 2.770 2.805 7,070 +0.12(+4.28%)
Mar 22, 2019 2.750 2.750 2.690 2.690 7,600 -0.14(-4.95%)
Mar 21, 2019 2.830 2.850 2.830 2.830 5,980 +0.00(+0.00%)
Mar 20, 2019 2.900 2.900 2.830 2.830 17,179 -0.07(-2.41%)
Mar 19, 2019 2.960 2.960 2.900 2.900 3,775 -0.04(-1.19%)
Mar 18, 2019 2.925 2.950 2.925 2.935 1,533 +0.14(+4.82%)
Mar 15, 2019 2.845 2.845 2.790 2.800 6,200 +0.01(+0.36%)
Mar 14, 2019 2.890 2.890 2.790 2.790 28,955 -0.14(-4.78%)
Mar 13, 2019 2.950 2.950 2.890 2.930 61,012 -0.21(-6.75%)
Mar 12, 2019 3.102 3.142 3.080 3.142 10,420 +0.02(+0.71%)
Mar 11, 2019 3.060 3.120 3.060 3.120 925 +0.12(+3.83%)
Mar 08, 2019 3.040 3.100 3.005 3.005 3,400 +0.00(+0.17%)
Mar 07, 2019 3.035 3.100 3.000 3.000 16,261 -0.33(-9.91%)
Mar 06, 2019 3.250 3.380 3.250 3.330 49,200 +0.13(+4.06%)
Mar 05, 2019 3.200 3.230 3.200 3.200 30,366 +0.05(+1.59%)
Mar 04, 2019 3.110 3.190 3.110 3.150 32,055 +0.06(+1.94%)
Mar 01, 2019 3.100 3.100 3.068 3.090 7,700 +0.08(+2.66%)
Feb 28, 2019 3.050 3.050 3.000 3.010 63,075 -0.08(-2.59%)
Feb 27, 2019 3.100 3.100 3.060 3.090 34,642 +0.01(+0.32%)
Feb 26, 2019 3.100 3.120 3.070 3.080 21,323 +0.03(+0.98%)
Feb 25, 2019 3.025 3.090 3.020 3.050 54,736 +0.05(+1.67%)
Feb 22, 2019 2.975 3.030 2.910 3.000 87,600 +0.35(+13.21%)
Feb 21, 2019 2.580 2.650 2.580 2.650 47,444 +0.16(+6.43%)
Feb 20, 2019 2.510 2.510 2.480 2.490 36,177 +0.03(+1.22%)
Feb 19, 2019 2.410 2.500 2.410 2.460 70,803 +0.14(+6.03%)
Feb 15, 2019 2.315 2.335 2.310 2.320 29,300 -0.03(-1.28%)
Feb 14, 2019 2.300 2.350 2.292 2.350 40,900 +0.06(+2.62%)
Feb 13, 2019 2.260 2.290 2.260 2.290 31,537 +0.16(+7.51%)
Feb 12, 2019 2.110 2.135 2.110 2.130 13,955 +0.06(+2.90%)
Feb 11, 2019 2.060 2.098 2.060 2.070 13,303 +0.07(+3.50%)
Feb 08, 2019 2.015 2.020 1.980 2.000 28,400 -0.02(-0.99%)
Feb 07, 2019 2.065 2.065 2.020 2.020 3,700 -0.09(-4.27%)
Feb 06, 2019 2.110 2.110 2.085 2.110 14,896 -0.02(-0.94%)
Feb 05, 2019 2.070 2.130 2.070 2.130 10,840 +0.04(+1.91%)
Feb 04, 2019 2.040 2.090 2.040 2.090 38,167 +0.07(+3.47%)
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.