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 (%)
Jul 31, 2017 5.120 5.120 5.120 5.120 1,500 -0.06(-1.25%)
Jul 28, 2017 5.147 5.185 5.110 5.185 1,720 +0.01(+0.29%)
Jul 27, 2017 5.200 5.200 5.170 5.170 1,700 -0.11(-2.08%)
Jul 26, 2017 5.270 5.280 5.235 5.280 10,717 -0.06(-1.12%)
Jul 25, 2017 5.340 5.400 5.340 5.340 7,460 +0.09(+1.71%)
Jul 24, 2017 5.210 5.300 5.210 5.250 5,220 +0.07(+1.35%)
Jul 21, 2017 5.220 5.220 5.130 5.180 3,350 +0.08(+1.57%)
Jul 20, 2017 5.170 5.200 5.050 5.100 1,500 +0.29(+6.14%)
Jul 19, 2017 4.805 4.805 4.805 4.805 400 +0.16(+3.38%)
Jul 12, 2017 4.648 4.648 4.648 0 +0.04(+0.82%)
Jul 11, 2017 4.610 4.610 4.610 4.610 500 -0.12(-2.54%)
Jul 03, 2017 4.730 4.730 4.730 4.730 55 +0.00(+0.00%)
Jun 30, 2017 4.730 4.730 4.730 100 -0.05(-1.15%)
Jun 29, 2017 4.785 4.785 4.785 4.785 300 -0.01(-0.31%)
Jun 28, 2017 4.840 4.860 4.800 4.800 7,931 -0.07(-1.34%)
Jun 26, 2017 4.865 4.865 4.865 0 +0.17(+3.64%)
Jun 23, 2017 4.694 4.694 4.694 4.694 413 +0.12(+2.71%)
Jun 22, 2017 4.570 4.570 4.570 4.570 213 -0.22(-4.59%)
Jun 21, 2017 4.710 4.790 4.710 4.790 6,120 +0.34(+7.64%)
Jun 20, 2017 4.450 4.450 4.450 4.450 742 +0.12(+2.77%)
Jun 16, 2017 4.330 4.330 4.330 0 -0.07(-1.59%)
Jun 14, 2017 4.400 4.400 4.400 0 +0.14(+3.29%)
Jun 13, 2017 4.260 4.260 4.260 4.260 201 -0.04(-0.93%)
Jun 12, 2017 4.250 4.300 4.250 4.300 950 -0.14(-3.15%)
Jun 09, 2017 4.440 4.440 4.440 4.440 360 -0.00(-0.11%)
Jun 08, 2017 4.490 4.490 4.445 4.445 250 +0.19(+4.47%)
Jun 07, 2017 4.255 4.255 4.255 4.255 1,500 +0.13(+3.28%)
Jun 06, 2017 4.030 4.120 4.030 4.120 3,855 +0.03(+0.73%)
Jun 05, 2017 4.090 4.090 4.090 4.090 200 +0.04(+0.94%)
Jun 02, 2017 4.052 4.052 4.052 4.052 121 +0.05(+1.30%)
May 30, 2017 4.000 4.000 4.000 0 -0.02(-0.40%)
May 23, 2017 4.016 4.016 4.016 0 -0.02(-0.54%)
May 22, 2017 4.038 4.038 4.038 4.038 550 +0.05(+1.36%)
May 19, 2017 3.960 4.000 3.960 3.984 5,100 +0.27(+7.39%)
May 15, 2017 3.710 3.710 3.710 45 +0.06(+1.64%)
May 12, 2017 3.690 3.700 3.650 3.650 1,446 -0.02(-0.54%)
May 11, 2017 3.670 3.670 3.670 3.670 225 -0.03(-0.81%)
May 10, 2017 3.650 3.700 3.650 3.700 900 -0.03(-0.80%)
May 08, 2017 3.730 3.730 3.730 0 -0.12(-2.99%)
May 01, 2017 3.845 3.845 3.845 8 -0.00(-0.13%)
Apr 28, 2017 3.850 3.850 3.850 3.850 1,008 +0.01(+0.26%)
Apr 24, 2017 3.840 3.840 3.840 0 +0.02(+0.66%)
Apr 21, 2017 3.815 3.815 3.815 3.815 200 +0.23(+6.56%)
Apr 19, 2017 3.580 3.580 3.580 0 +0.09(+2.58%)
Apr 18, 2017 3.520 3.520 3.490 3.490 4,510 -0.10(-2.79%)
Apr 17, 2017 3.575 3.590 3.575 3.590 1,200 +0.03(+0.84%)
Apr 10, 2017 3.560 3.560 3.560 0 -0.14(-3.78%)
Apr 05, 2017 3.700 3.700 3.700 0 -0.12(-3.14%)
Apr 03, 2017 3.820 3.820 3.820 20 +0.08(+2.14%)
Mar 30, 2017 3.740 3.740 3.740 0 +0.18(+4.91%)
Mar 29, 2017 3.699 3.700 3.530 3.565 34,400 -0.18(-4.68%)
Mar 28, 2017 3.740 3.740 3.740 3.740 272 -0.20(-5.12%)
Mar 24, 2017 3.942 3.942 3.942 0 +0.10(+2.66%)
Mar 23, 2017 3.840 3.840 3.840 3.840 2,500 +0.07(+1.86%)
Mar 22, 2017 3.770 3.770 3.760 3.770 5,200 +0.05(+1.34%)
Mar 21, 2017 3.720 3.720 3.720 3.720 100 -0.10(-2.62%)
Mar 20, 2017 3.760 3.880 3.760 3.820 3,977 +0.15(+4.23%)
Mar 17, 2017 3.665 3.665 3.665 3.665 1,100 -0.01(-0.27%)
Mar 16, 2017 3.620 3.745 3.620 3.675 2,605 +0.12(+3.52%)
Mar 15, 2017 3.550 3.550 3.550 3.550 200 +0.10(+2.90%)
Mar 14, 2017 3.450 3.450 3.450 3.450 3,077 +0.19(+5.83%)
Mar 10, 2017 3.260 3.260 3.260 28 -0.08(-2.31%)
Mar 08, 2017 3.337 3.337 3.337 0 +0.20(+6.41%)
Mar 03, 2017 3.136 3.136 3.136 0 -0.20(-6.11%)
Feb 28, 2017 3.340 3.340 3.340 67 +0.20(+6.37%)
Feb 24, 2017 3.140 3.140 3.140 35 +0.00(+0.00%)
Feb 22, 2017 3.140 3.140 3.140 0 -0.09(-2.79%)
Feb 14, 2017 3.230 3.230 3.230 10 +0.02(+0.62%)
Feb 08, 2017 3.210 3.210 3.210 0 +0.21(+7.00%)
Feb 07, 2017 3.000 3.000 3.000 3.000 100 -0.09(-2.91%)
Feb 03, 2017 3.090 3.090 3.090 0 -0.07(-2.22%)
Jan 18, 2017 3.160 3.160 3.160 0 +0.13(+4.29%)
Jan 17, 2017 3.030 3.030 3.030 3.030 10,000 -0.03(-0.98%)
Jan 13, 2017 3.060 3.060 3.060 0 -0.10(-3.16%)
Jan 06, 2017 3.160 3.160 3.160 0 -0.16(-4.82%)
Jan 05, 2017 3.320 3.320 3.320 3.320 250 -0.03(-0.90%)
Dec 29, 2016 3.350 3.350 3.350 0 +0.07(+2.13%)
Dec 28, 2016 3.310 3.310 3.280 3.280 3,000 +0.13(+4.13%)
Dec 27, 2016 3.150 3.150 3.150 3.150 300 +0.25(+8.62%)
Dec 22, 2016 2.900 2.900 2.900 0 +0.00(+0.00%)
Dec 19, 2016 2.900 2.900 2.900 0 -0.07(-2.36%)
Dec 13, 2016 2.970 2.970 2.970 0 -0.35(-10.54%)
Nov 30, 2016 3.320 3.320 3.320 0 +0.04(+1.22%)
Nov 29, 2016 3.280 3.280 3.280 3.280 200 +0.00(+0.00%)
Nov 28, 2016 3.280 3.280 3.280 3.280 100 +0.06(+1.86%)
Nov 25, 2016 3.220 3.220 3.220 3.220 100 +0.11(+3.54%)
Nov 22, 2016 3.110 3.110 3.110 0 +0.03(+0.97%)
Nov 21, 2016 3.080 3.080 3.080 3.080 101 +0.08(+2.67%)
Nov 18, 2016 3.000 3.000 3.000 3.000 103 +0.03(+1.01%)
Nov 17, 2016 2.970 2.970 2.970 2.970 610 +0.12(+4.21%)
Nov 09, 2016 2.850 2.850 2.850 0 +0.03(+1.06%)
Nov 07, 2016 2.820 2.820 2.820 0 +0.10(+3.68%)
Nov 02, 2016 2.720 2.720 2.720 0 -0.08(-2.86%)
Oct 25, 2016 2.800 2.800 2.800 0 +0.03(+1.08%)
Oct 18, 2016 2.770 2.770 2.770 0 -0.01(-0.36%)
Oct 13, 2016 2.780 2.780 2.780 0 -0.13(-4.40%)
Oct 12, 2016 2.908 2.908 2.908 2.908 1,000 -0.00(-0.07%)
Oct 11, 2016 2.910 2.910 2.910 2.910 577 +0.01(+0.34%)
Oct 10, 2016 2.850 2.920 2.850 2.900 46,500 -0.02(-0.68%)
Oct 05, 2016 2.920 2.920 2.920 0 -0.15(-4.89%)
Oct 03, 2016 3.070 3.070 3.070 3.070 30 +0.00(+0.00%)
Sep 30, 2016 3.070 3.070 3.070 3.070 5 +0.00(+0.00%)
Sep 29, 2016 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Sep 28, 2016 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Sep 27, 2016 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Sep 16, 2016 3.070 3.070 3.070 0 +0.13(+4.49%)
Sep 14, 2016 2.938 2.938 2.938 0 -0.01(-0.41%)
Sep 13, 2016 2.950 2.950 2.950 2.950 1,000 -0.07(-2.32%)
Sep 09, 2016 3.020 3.020 3.020 0 +0.12(+3.99%)
Sep 07, 2016 2.904 2.904 2.904 50 +0.05(+1.89%)
Sep 06, 2016 2.850 2.850 2.850 2.850 386 +0.04(+1.42%)
Sep 02, 2016 2.810 2.810 2.810 0 +0.10(+3.69%)
Aug 30, 2016 2.710 2.710 2.710 0 +0.05(+1.80%)
Aug 26, 2016 2.662 2.662 2.662 0 -0.24(-8.14%)
Aug 23, 2016 2.898 2.898 2.898 150 +0.02(+0.59%)
Aug 22, 2016 2.881 2.881 2.881 2.881 324 -0.20(-6.46%)
Aug 18, 2016 3.080 3.080 3.080 0 +0.05(+1.52%)
Aug 17, 2016 3.040 3.040 2.950 3.034 1,320 +0.14(+4.98%)
Aug 15, 2016 2.890 2.890 2.890 0 +0.05(+1.76%)
Aug 11, 2016 2.840 2.840 2.840 0 -0.08(-2.74%)
Aug 10, 2016 2.920 2.920 2.920 2.920 283 -0.01(-0.34%)
Aug 09, 2016 2.810 2.930 2.810 2.930 882 +0.35(+13.57%)
Aug 02, 2016 2.580 2.580 2.580 1 -0.12(-4.44%)
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.