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 )

N/A 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 (%)
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%)
May 01, 2014 4.000 4.000 4.000 4.000 0 -0.30(-6.93%)
Apr 29, 2014 4.298 4.298 4.298 0 +0.16(+3.93%)
Apr 25, 2014 4.136 4.136 4.136 4.136 0 -0.09(-2.23%)
Apr 22, 2014 4.230 4.230 4.230 4.230 0 +0.12(+2.82%)
Apr 17, 2014 4.114 4.114 4.114 0 -0.09(-2.05%)
Apr 15, 2014 4.200 4.200 4.200 0 -0.10(-2.33%)
Apr 11, 2014 4.300 4.300 4.300 4.300 0 +0.05(+1.18%)
Apr 10, 2014 4.270 4.320 4.250 4.250 10,300 +0.25(+6.36%)
Apr 07, 2014 3.996 3.996 3.996 0 -0.10(-2.54%)
Apr 04, 2014 4.100 4.100 4.100 4.100 0 +0.01(+0.24%)
Apr 03, 2014 4.140 4.180 4.090 4.090 38,250 +0.10(+2.51%)
Apr 01, 2014 3.990 3.990 3.990 0 +0.02(+0.55%)
Mar 28, 2014 3.968 3.968 3.968 3.968 5 +0.18(+4.70%)
Mar 27, 2014 3.856 3.860 3.790 3.790 2,000 -0.22(-5.53%)
Mar 26, 2014 4.050 4.050 4.012 4.012 800 -0.05(-1.18%)
Mar 24, 2014 4.060 4.060 4.060 50 +0.04(+1.00%)
Mar 20, 2014 4.020 4.020 4.020 4.020 0 +0.01(+0.25%)
Mar 14, 2014 4.010 4.010 4.010 4.010 50 +0.01(+0.25%)
Mar 13, 2014 4.014 4.014 4.000 4.000 3,600 +0.00(+0.00%)
Mar 12, 2014 4.000 4.000 4.000 4.000 180 -0.18(-4.31%)
Mar 11, 2014 4.182 4.182 4.180 4.180 766 +0.00(+0.00%)
Mar 10, 2014 4.150 4.180 4.150 4.180 739 -0.08(-1.77%)
Mar 06, 2014 4.255 4.255 4.255 0 +0.06(+1.32%)
Mar 03, 2014 4.200 4.200 4.200 0 -0.08(-1.87%)
Feb 28, 2014 4.280 4.280 4.280 4.280 0 +0.03(+0.71%)
Feb 27, 2014 4.245 4.250 4.245 4.250 3,400 +0.04(+0.95%)
Feb 26, 2014 4.125 4.210 4.125 4.210 8,134 +0.06(+1.45%)
Feb 25, 2014 4.160 4.160 4.150 4.150 1,310 -0.00(-0.05%)
Feb 18, 2014 4.152 4.152 4.152 0 +0.14(+3.54%)
Feb 10, 2014 4.010 4.010 4.010 0 +0.08(+2.04%)
Feb 07, 2014 3.960 3.960 3.930 3.930 0 -0.13(-3.20%)
Jan 30, 2014 4.060 4.060 4.060 0 +0.02(+0.50%)
Jan 29, 2014 4.040 4.040 4.040 4.040 575 +0.02(+0.50%)
Jan 27, 2014 4.020 4.020 4.020 4.020 0 -0.11(-2.64%)
Jan 24, 2014 4.129 4.129 4.129 4.129 0 -0.14(-3.30%)
Jan 23, 2014 4.289 4.290 4.270 4.270 1,300 +0.04(+0.95%)
Jan 22, 2014 4.256 4.270 4.230 4.230 1,968 +0.15(+3.68%)
Jan 17, 2014 4.080 4.080 4.080 4.080 0 +0.18(+4.62%)
Jan 14, 2014 3.900 3.900 3.900 3.900 0 -0.04(-1.02%)
Jan 13, 2014 3.900 3.970 3.894 3.940 25,265 -0.02(-0.51%)
Jan 06, 2014 3.960 3.960 3.960 3.960 0 -0.09(-2.22%)
Jan 03, 2014 4.060 4.170 4.050 4.050 0 +0.18(+4.60%)
Dec 31, 2013 3.872 3.872 3.872 0 -0.22(-5.28%)
Dec 26, 2013 4.088 4.088 4.088 0 +0.12(+2.97%)
Dec 23, 2013 3.970 3.970 3.970 25 -0.06(-1.49%)
Dec 20, 2013 4.030 4.030 4.030 4.030 0 -0.20(-4.77%)
Dec 11, 2013 4.232 4.232 4.232 0 -0.15(-3.38%)
Dec 10, 2013 4.380 4.380 4.380 4.380 494 -0.02(-0.45%)
Dec 09, 2013 4.400 4.400 4.400 4.400 400 +0.00(+0.00%)
Dec 06, 2013 4.400 4.400 4.400 4.400 100 +0.00(+0.00%)
Dec 05, 2013 4.440 4.440 4.400 4.400 600 +0.08(+1.85%)
Dec 03, 2013 4.320 4.320 4.320 0 -0.06(-1.37%)
Dec 02, 2013 4.410 4.410 4.380 4.380 300 -0.15(-3.35%)
Nov 25, 2013 4.532 4.532 4.532 0 +0.14(+3.23%)
Nov 18, 2013 4.390 4.390 4.390 4.390 0 +0.28(+6.72%)
Nov 13, 2013 4.114 4.114 4.114 0 -0.06(-1.35%)
Nov 12, 2013 4.190 4.190 4.170 4.170 1,900 -0.03(-0.71%)
Nov 08, 2013 4.200 4.200 4.200 0 -0.22(-4.98%)
Nov 07, 2013 4.420 4.420 4.420 4.420 200 +0.12(+2.79%)
Nov 01, 2013 4.300 4.300 4.300 0 +0.02(+0.54%)
Oct 31, 2013 4.277 4.277 4.277 4.277 150 +0.07(+1.70%)
Oct 29, 2013 4.205 4.205 4.205 0 -0.00(-0.11%)
Oct 24, 2013 4.210 4.210 4.210 0 -0.19(-4.32%)
Oct 23, 2013 4.462 4.470 4.400 4.400 2,300 -0.35(-7.37%)
Oct 22, 2013 4.750 4.750 4.750 4.750 2,000 +0.15(+3.26%)
Oct 21, 2013 4.590 4.600 4.590 4.600 3,785 +0.15(+3.37%)
Oct 17, 2013 4.450 4.450 4.450 0 +0.08(+1.83%)
Oct 15, 2013 4.370 4.370 4.370 0 -0.13(-2.89%)
Oct 14, 2013 4.520 4.520 4.500 4.500 3,500 +0.08(+1.81%)
Oct 10, 2013 4.420 4.420 4.420 0 -0.01(-0.23%)
Oct 08, 2013 4.430 4.430 4.430 0 +0.02(+0.44%)
Oct 04, 2013 4.410 4.410 4.410 0 +0.01(+0.24%)
Oct 03, 2013 4.320 4.400 4.320 4.400 6,000 +0.15(+3.53%)
Oct 02, 2013 4.162 4.250 4.150 4.250 3,200 +0.16(+3.91%)
Oct 01, 2013 4.060 4.090 4.060 4.090 1,550 +0.05(+1.24%)
Sep 27, 2013 4.080 4.080 4.010 4.040 4,336 -0.10(-2.42%)
Sep 26, 2013 4.140 4.140 4.140 4.140 200 +0.01(+0.24%)
Sep 25, 2013 4.150 4.150 4.130 4.130 448 +0.13(+3.25%)
Sep 24, 2013 4.000 4.010 4.000 4.000 10,520 +0.13(+3.36%)
Sep 23, 2013 3.850 3.870 3.850 3.870 5,650 +0.12(+3.20%)
Sep 11, 2013 3.750 3.750 3.750 0 -0.04(-1.06%)
Sep 10, 2013 3.790 3.790 3.790 3.790 4,230 -0.07(-1.81%)
Sep 03, 2013 3.860 3.860 3.860 0 +0.10(+2.66%)
Aug 29, 2013 3.760 3.760 3.760 0 -0.01(-0.27%)
Aug 23, 2013 3.770 3.770 3.770 0 +0.07(+1.89%)
Aug 20, 2013 3.700 3.700 3.700 0 -0.06(-1.60%)
Aug 19, 2013 3.750 3.760 3.750 3.760 1,100 +0.10(+2.73%)
Aug 16, 2013 3.660 3.660 3.660 3.660 200 -0.11(-2.92%)
Aug 15, 2013 3.770 3.770 3.770 3.770 100 +0.19(+5.30%)
Aug 14, 2013 3.580 3.580 3.580 3.580 800 +0.00(+0.00%)
Aug 13, 2013 3.718 3.718 3.580 3.580 4,380 +0.04(+1.13%)
Aug 02, 2013 3.540 3.540 3.540 0 +0.11(+3.21%)
Jul 30, 2013 3.430 3.430 3.430 0 +0.00(+0.00%)
Jul 29, 2013 3.430 3.430 3.430 3.430 600 +0.40(+13.20%)
Jul 16, 2013 3.030 3.030 3.030 0 +0.00(+0.00%)
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.