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 )

4.040 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 (%)
May 17, 2022 4.040 0 +0.24(+6.32%)
May 16, 2022 3.800 3.800 3.800 3.800 216 -0.12(-3.06%)
May 13, 2022 3.670 3.970 3.670 3.920 2,050 +0.02(+0.51%)
May 12, 2022 3.880 3.900 3.880 3.900 687 -0.05(-1.33%)
May 11, 2022 3.950 3.975 3.950 3.953 1,187 +0.07(+1.87%)
May 10, 2022 3.860 3.901 3.860 3.880 2,427 +0.15(+4.16%)
May 09, 2022 3.701 3.725 3.701 3.725 1,861 -0.06(-1.72%)
May 06, 2022 3.900 3.900 3.790 3.790 1,048 -0.17(-4.41%)
May 05, 2022 3.960 3.970 3.930 3.965 3,516 -0.24(-5.60%)
May 04, 2022 4.180 4.200 4.160 4.200 6,233 -0.02(-0.47%)
May 03, 2022 4.210 4.245 4.200 4.220 18,908 +0.09(+2.18%)
May 02, 2022 4.130 4.130 4.110 4.130 4,519 -0.02(-0.48%)
Apr 29, 2022 4.020 4.195 4.020 4.150 10,318 -0.20(-4.60%)
Apr 28, 2022 4.235 4.390 4.090 4.350 5,531 +0.11(+2.72%)
Apr 27, 2022 4.040 4.320 4.040 4.235 33,707 +0.34(+8.59%)
Apr 26, 2022 3.850 3.900 3.850 3.900 2,258 -0.04(-0.89%)
Apr 25, 2022 3.760 3.935 3.760 3.935 2,448 -0.16(-4.02%)
Apr 22, 2022 3.930 4.155 3.930 4.100 6,027 +0.23(+5.94%)
Apr 21, 2022 4.220 4.220 3.860 3.870 4,527 -0.15(-3.73%)
Apr 20, 2022 4.130 4.130 4.020 4.020 3,578 -0.03(-0.74%)
Apr 19, 2022 3.990 4.150 3.900 4.050 53,028 +0.15(+3.98%)
Apr 18, 2022 3.875 3.930 3.860 3.895 14,439 -0.03(-0.76%)
Apr 14, 2022 4.260 4.260 3.880 3.925 30,623 +0.18(+4.95%)
Apr 13, 2022 3.810 3.810 3.740 3.740 1,367 -0.04(-1.06%)
Apr 12, 2022 3.730 3.810 3.730 3.780 4,113 -0.06(-1.56%)
Apr 11, 2022 3.900 3.900 3.740 3.840 2,788 -0.12(-3.03%)
Apr 08, 2022 3.950 3.980 3.930 3.960 3,475 -0.05(-1.37%)
Apr 07, 2022 4.000 4.020 3.950 4.015 4,792 +0.02(+0.62%)
Apr 06, 2022 4.005 4.030 3.970 3.990 3,642 -0.09(-2.20%)
Apr 05, 2022 4.100 4.100 4.020 4.080 4,023 -0.09(-2.16%)
Apr 04, 2022 4.240 4.240 4.140 4.170 15,988 +0.06(+1.46%)
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.