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 26, 2015 2.660 2.660 2.660 0 -0.11(-3.97%)
Jun 25, 2015 2.770 2.770 2.770 2.770 100 -0.03(-1.07%)
Jun 22, 2015 2.800 2.800 2.800 50 +0.14(+5.26%)
Jun 17, 2015 2.660 2.660 2.660 0 -0.08(-2.92%)
Jun 16, 2015 2.750 2.750 2.740 2.740 2,500 -0.08(-2.84%)
Jun 12, 2015 2.820 2.820 2.820 0 +0.06(+2.17%)
Jun 09, 2015 2.760 2.760 2.760 0 -0.27(-9.00%)
Jun 08, 2015 2.917 3.033 2.917 3.033 950 -0.07(-2.16%)
Jun 05, 2015 3.100 3.100 3.100 3.100 149 +0.00(+0.00%)
Jun 04, 2015 3.100 3.100 3.100 3.100 132 +0.08(+2.82%)
Jun 03, 2015 3.150 3.150 3.015 3.015 12,000 -0.17(-5.19%)
Jun 01, 2015 3.180 3.180 3.180 0 -0.37(-10.42%)
May 29, 2015 3.550 3.550 3.550 3.550 31,990 +0.05(+1.43%)
May 28, 2015 3.310 3.500 3.160 3.500 1,360 +0.07(+2.04%)
May 27, 2015 3.400 3.430 3.400 3.430 1,018 -0.32(-8.53%)
May 26, 2015 3.750 3.750 3.750 3.750 1,000 -0.01(-0.27%)
May 21, 2015 3.760 3.760 3.760 0 +0.16(+4.44%)
May 20, 2015 3.500 3.742 3.500 3.600 2,950 +0.30(+9.07%)
May 19, 2015 3.300 3.300 3.300 3.300 282 +0.00(+0.02%)
May 18, 2015 3.300 3.300 3.300 3.300 400 +0.04(+1.26%)
May 15, 2015 3.259 3.259 3.259 3.259 100 +0.17(+5.33%)
May 07, 2015 3.094 3.094 3.094 0 -0.09(-2.70%)
May 06, 2015 3.150 3.180 3.140 3.180 14,730 +0.01(+0.32%)
May 05, 2015 3.170 3.170 3.170 3.170 700 -0.03(-0.94%)
Apr 30, 2015 3.200 3.200 3.200 41 -0.04(-1.23%)
Apr 29, 2015 3.240 3.240 3.240 3.240 500 +0.20(+6.58%)
Apr 27, 2015 3.040 3.040 3.040 0 -0.31(-9.25%)
Apr 24, 2015 3.350 3.350 3.350 3.350 1,000 +0.43(+14.73%)
Apr 23, 2015 2.920 2.920 2.920 2.920 4,860 +0.07(+2.46%)
Apr 21, 2015 2.850 2.850 2.850 0 -0.19(-6.25%)
Apr 20, 2015 3.000 3.040 2.981 3.040 5,836 +0.14(+4.83%)
Apr 16, 2015 2.900 2.900 2.900 0 +0.09(+3.20%)
Apr 15, 2015 2.700 2.810 2.700 2.810 34,000 +0.17(+6.44%)
Apr 13, 2015 2.640 2.640 2.640 0 -0.12(-4.35%)
Apr 08, 2015 2.760 2.760 2.760 0 +0.50(+22.12%)
Apr 07, 2015 2.375 2.375 2.260 2.260 9,840 -0.10(-4.24%)
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.