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
Streaming Delayed 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 30, 2020 3.010 3.010 2.760 2.790 14,142 -0.21(-7.00%)
Jun 29, 2020 3.070 3.100 2.940 3.000 1,686 -0.17(-5.36%)
Jun 26, 2020 3.010 3.170 3.010 3.170 4,800 +0.17(+5.67%)
Jun 25, 2020 3.020 3.025 3.000 3.000 4,272 -0.02(-0.83%)
Jun 24, 2020 3.050 3.090 3.018 3.025 6,230 -0.06(-1.79%)
Jun 23, 2020 3.340 3.340 3.000 3.080 8,223 -0.23(-6.81%)
Jun 22, 2020 3.315 3.520 3.090 3.305 9,084 -0.17(-4.76%)
Jun 19, 2020 3.520 3.750 3.400 3.470 29,700 -0.08(-2.25%)
Jun 18, 2020 3.260 3.680 3.260 3.550 64,082 +0.60(+20.34%)
Jun 17, 2020 3.003 3.003 2.915 2.950 181,587 +0.20(+7.27%)
Jun 16, 2020 3.000 3.140 2.750 2.750 21,930 +0.08(+2.80%)
Jun 15, 2020 2.850 2.850 2.420 2.675 12,185 -0.19(-6.47%)
Jun 12, 2020 2.890 2.890 2.785 2.860 3,900 +0.19(+7.12%)
Jun 11, 2020 2.800 2.800 2.670 2.670 7,361 -0.18(-6.15%)
Jun 10, 2020 2.890 2.890 2.800 2.845 3,541 -0.04(-1.56%)
Jun 09, 2020 2.900 2.900 2.800 2.890 178,654 -0.01(-0.34%)
Jun 08, 2020 2.985 3.000 2.850 2.900 14,598 +0.07(+2.47%)
Jun 05, 2020 2.870 2.875 2.750 2.830 8,000 +0.06(+2.17%)
Jun 04, 2020 2.850 2.850 2.770 2.770 8,980 -0.08(-2.81%)
Jun 03, 2020 2.800 3.000 2.760 2.850 48,513 +0.10(+3.83%)
Jun 02, 2020 2.600 2.850 2.600 2.745 10,000 +0.06(+2.43%)
Jun 01, 2020 2.660 2.780 2.470 2.680 7,867 +0.17(+6.77%)
May 29, 2020 2.520 2.540 2.470 2.510 23,800 -0.01(-0.40%)
May 28, 2020 2.700 2.700 2.500 2.520 25,485 -0.23(-8.36%)
May 27, 2020 2.790 2.850 2.630 2.750 21,962 -0.03(-1.08%)
May 26, 2020 2.800 2.800 2.660 2.780 32,784 +0.00(+0.00%)
May 22, 2020 2.960 2.960 2.500 2.780 18,400 -0.07(-2.46%)
May 21, 2020 2.890 2.925 2.830 2.850 9,932 -0.15(-5.16%)
May 20, 2020 2.950 3.005 2.945 3.005 3,871 +0.00(+0.00%)
May 19, 2020 2.975 3.010 2.975 3.005 10,683 -0.03(-0.99%)
May 18, 2020 2.900 3.035 2.850 3.035 6,245 +0.14(+4.66%)
May 15, 2020 2.840 2.905 2.840 2.900 1,600 -0.03(-1.02%)
May 14, 2020 3.100 3.100 2.800 2.930 3,551 -0.15(-4.72%)
May 13, 2020 3.075 3.075 3.075 3.075 159 +0.03(+0.99%)
May 12, 2020 3.045 3.045 3.000 3.045 2,015 -0.02(-0.49%)
May 11, 2020 3.080 3.110 3.060 3.060 2,309 -0.03(-0.97%)
May 08, 2020 3.120 3.120 3.080 3.090 1,600 +0.03(+0.98%)
May 07, 2020 3.185 3.185 3.050 3.060 3,880 +0.04(+1.16%)
May 06, 2020 2.990 3.025 2.910 3.025 3,376 +0.02(+0.83%)
May 05, 2020 2.710 3.050 2.710 3.000 21,621 +0.13(+4.53%)
May 04, 2020 2.855 2.870 2.855 2.870 1,192 +0.12(+4.36%)
May 01, 2020 2.860 2.860 2.750 2.750 10,500 -0.12(-4.01%)
Apr 30, 2020 2.850 2.950 2.850 2.865 6,175 -0.03(-1.21%)
Apr 29, 2020 3.100 3.100 2.875 2.900 6,567 +0.05(+1.75%)
Apr 28, 2020 2.830 3.000 2.760 2.850 11,946 +0.09(+3.26%)
Apr 27, 2020 2.627 2.800 2.627 2.760 45,093 -0.10(-3.50%)
Apr 24, 2020 3.000 3.000 2.860 2.860 1,200 -0.14(-4.67%)
Apr 23, 2020 2.980 3.090 2.960 3.000 12,225 +0.02(+0.67%)
Apr 22, 2020 2.690 3.080 2.690 2.980 5,494 -0.08(-2.77%)
Apr 21, 2020 3.010 3.120 2.980 3.065 6,407 -0.02(-0.65%)
Apr 20, 2020 3.220 3.220 3.085 3.085 6,677 +0.06(+2.15%)
Apr 17, 2020 3.150 3.250 3.010 3.020 3,400 -0.11(-3.67%)
Apr 16, 2020 3.025 3.150 3.025 3.135 1,108 +0.03(+1.13%)
Apr 15, 2020 3.350 3.350 3.010 3.100 7,810 -0.16(-4.91%)
Apr 14, 2020 3.210 3.260 3.100 3.260 9,066 +0.06(+1.87%)
Apr 13, 2020 3.230 3.230 3.120 3.200 5,160 +0.00(+0.00%)
Apr 09, 2020 3.450 3.450 3.010 3.200 24,100 -0.04(-1.23%)
Apr 08, 2020 3.300 3.300 3.240 3.240 404 -0.04(-1.22%)
Apr 07, 2020 3.340 3.400 3.280 3.280 12,123 +0.01(+0.46%)
Apr 06, 2020 3.250 3.270 3.100 3.265 9,664 +0.17(+5.53%)
Apr 03, 2020 3.200 3.250 3.010 3.094 6,200 -0.10(-3.01%)
Apr 02, 2020 3.205 3.205 3.010 3.190 6,695 +0.19(+6.33%)
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.