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
Last 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 (%)
Jun 28, 2016 1.180 1.180 1.180 0 -0.07(-5.30%)
Jun 23, 2016 1.246 1.246 1.246 0 -0.05(-4.15%)
Jun 21, 2016 1.300 1.300 1.300 40 +0.10(+8.33%)
Jun 17, 2016 1.200 1.200 1.200 82 +0.02(+1.69%)
Jun 13, 2016 1.180 1.180 1.180 0 -0.11(-8.74%)
Jun 10, 2016 1.293 1.293 1.293 1.293 100 -0.01(-0.54%)
Jun 08, 2016 1.300 1.300 1.300 0 +0.09(+7.44%)
Jun 07, 2016 1.200 1.210 1.200 1.210 3,400 -0.01(-0.82%)
Jun 06, 2016 1.220 1.220 1.220 1.220 960 -0.10(-7.84%)
Jun 02, 2016 1.324 1.324 1.324 0 +0.07(+5.90%)
May 31, 2016 1.250 1.250 1.250 0 -0.07(-5.30%)
May 25, 2016 1.320 1.320 1.320 0 +0.04(+3.12%)
May 24, 2016 1.280 1.280 1.280 1.280 3,000 +0.05(+4.07%)
May 17, 2016 1.230 1.230 1.230 27 -0.11(-8.21%)
May 13, 2016 1.340 1.340 1.340 0 +0.04(+3.08%)
May 10, 2016 1.300 1.300 1.300 0 -0.08(-5.87%)
May 09, 2016 1.330 1.381 1.300 1.381 1,375 -0.03(-2.06%)
May 06, 2016 1.410 1.410 1.410 1.410 260 -0.09(-6.00%)
Apr 22, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Apr 19, 2016 1.500 1.500 1.500 0 -0.05(-3.23%)
Apr 13, 2016 1.550 1.550 1.550 0 +0.00(+0.00%)
Apr 11, 2016 1.550 1.550 1.550 0 +0.05(+3.33%)
Apr 05, 2016 1.500 1.500 1.500 0 -0.34(-18.48%)
Apr 01, 2016 1.840 1.840 1.840 0 +0.00(+0.00%)
Mar 30, 2016 1.840 1.840 1.840 0 -0.01(-0.54%)
Mar 29, 2016 1.850 1.850 1.850 1.850 600 +0.05(+2.78%)
Mar 28, 2016 1.800 1.800 1.800 1.800 5,000 -0.05(-2.70%)
Mar 23, 2016 1.850 1.850 1.850 0 +0.05(+2.78%)
Mar 22, 2016 1.800 1.800 1.800 1.800 2,600 -0.01(-0.39%)
Mar 21, 2016 1.850 1.850 1.807 1.807 6,845 +0.26(+16.58%)
Mar 18, 2016 1.550 1.550 1.550 1.550 6,000 +0.05(+3.33%)
Mar 16, 2016 1.500 1.500 1.500 0 -0.10(-6.25%)
Mar 11, 2016 1.600 1.600 1.600 0 +0.00(+0.00%)
Mar 09, 2016 1.600 1.600 1.600 0 -0.06(-3.61%)
Mar 07, 2016 1.660 1.660 1.660 0 -0.18(-9.83%)
Mar 03, 2016 1.841 1.841 1.841 0 +0.16(+9.32%)
Mar 01, 2016 1.684 1.684 1.684 0 +0.02(+1.45%)
Feb 22, 2016 1.660 1.660 1.660 0 +0.03(+1.84%)
Feb 16, 2016 1.630 1.630 1.630 15 +0.08(+5.16%)
Feb 11, 2016 1.550 1.550 1.550 0 -0.07(-4.32%)
Feb 09, 2016 1.620 1.620 1.620 0 -0.06(-3.57%)
Feb 05, 2016 1.680 1.680 1.680 0 -0.02(-1.18%)
Jan 29, 2016 1.700 1.700 1.700 45 +0.04(+2.41%)
Jan 28, 2016 1.754 1.800 1.660 1.660 2,011 -0.01(-0.60%)
Jan 25, 2016 1.670 1.670 1.670 0 -0.15(-8.24%)
Jan 19, 2016 1.820 1.820 1.820 0 -0.06(-3.19%)
Jan 12, 2016 1.880 1.880 1.880 0 -0.42(-18.26%)
Jan 04, 2016 2.300 2.300 2.300 0 +0.07(+3.14%)
Dec 31, 2015 2.230 2.230 2.230 0 +0.02(+0.90%)
Dec 30, 2015 2.133 2.210 2.133 2.210 1,440 +0.06(+2.98%)
Dec 29, 2015 2.146 2.146 2.146 2.146 200 -0.01(-0.65%)
Dec 21, 2015 2.160 2.160 2.160 0 -0.12(-5.26%)
Dec 18, 2015 2.211 2.290 2.211 2.280 20,000 -0.02(-0.87%)
Dec 16, 2015 2.300 2.300 2.300 0 +0.19(+9.00%)
Dec 08, 2015 2.110 2.110 2.110 0 -0.02(-0.94%)
Dec 07, 2015 2.130 2.130 2.130 2.130 144 -0.23(-9.75%)
Dec 03, 2015 2.360 2.360 2.360 0 -0.04(-1.67%)
Nov 25, 2015 2.400 2.400 2.400 0 +0.10(+4.35%)
Nov 24, 2015 2.300 2.300 2.300 2.300 120 +0.03(+1.14%)
Nov 20, 2015 2.274 2.274 2.274 2.274 200 +0.01(+0.62%)
Nov 19, 2015 2.192 2.260 2.192 2.260 2,456 +0.17(+8.13%)
Nov 16, 2015 2.090 2.090 2.090 0 -0.16(-7.11%)
Nov 11, 2015 2.250 2.250 2.250 0 -0.10(-4.26%)
Oct 22, 2015 2.350 2.350 2.350 0 +0.04(+1.73%)
Oct 14, 2015 2.310 2.310 2.310 0 +0.05(+2.21%)
Oct 13, 2015 2.326 2.326 2.260 2.260 8,000 +0.09(+4.15%)
Oct 09, 2015 2.170 2.170 2.170 0 -0.07(-3.13%)
Oct 05, 2015 2.240 2.240 2.240 0 +0.08(+3.70%)
Sep 25, 2015 2.160 2.160 2.160 0 -0.14(-6.09%)
Sep 14, 2015 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 11, 2015 2.240 2.300 2.240 2.300 3,400 +0.07(+3.14%)
Sep 09, 2015 2.230 2.230 2.230 0 +0.20(+9.85%)
Sep 04, 2015 2.030 2.030 2.030 1 +0.13(+6.84%)
Sep 03, 2015 1.900 1.900 1.900 1.900 200 -0.15(-7.32%)
Sep 02, 2015 1.984 2.050 1.984 2.050 1,000 -0.15(-6.82%)
Aug 28, 2015 2.200 2.200 2.200 0 +0.11(+5.26%)
Aug 27, 2015 2.080 2.090 2.080 2.090 201 +0.28(+15.47%)
Aug 25, 2015 1.810 1.810 1.810 0 +0.16(+9.70%)
Aug 24, 2015 1.706 1.706 1.640 1.650 799 -0.24(-12.70%)
Aug 21, 2015 2.020 2.020 1.890 1.890 4,120 -0.15(-7.35%)
Aug 18, 2015 2.040 2.040 2.040 0 -0.25(-10.92%)
Aug 14, 2015 2.290 2.290 2.290 0 -0.04(-1.84%)
Aug 13, 2015 2.333 2.333 2.333 2.333 100 +0.26(+12.71%)
Aug 07, 2015 2.070 2.070 2.070 0 -0.11(-4.85%)
Aug 06, 2015 2.180 2.180 2.175 2.175 933 +0.08(+3.60%)
Aug 05, 2015 2.100 2.100 2.100 2.100 720 -0.22(-9.62%)
Jul 30, 2015 2.324 2.324 2.324 0 +0.09(+4.19%)
Jul 27, 2015 2.230 2.230 2.230 0 -0.29(-11.51%)
Jul 24, 2015 2.520 2.520 2.520 2.520 185 +0.03(+1.20%)
Jul 22, 2015 2.490 2.490 2.490 1 -0.01(-0.40%)
Jul 21, 2015 2.494 2.500 2.481 2.500 8,646 +0.00(+0.00%)
Jul 20, 2015 2.500 2.500 2.500 2.500 412 +0.11(+4.60%)
Jul 16, 2015 2.390 2.390 2.390 0 +0.04(+1.70%)
Jul 15, 2015 2.350 2.350 2.350 2.350 22,000 +0.33(+16.34%)
Jul 07, 2015 2.020 2.020 2.020 60 -0.08(-3.81%)
Jul 06, 2015 2.260 2.260 2.100 2.100 920 -0.34(-13.86%)
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.