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 )

2.145 -0.025 (-1.15%)
Streaming Delayed Price Updated: 3:33 PM EDT, May 28, 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 (%)
Jul 25, 2012 1.270 1.270 1.270 0 +0.01(+0.79%)
Jul 24, 2012 1.347 1.347 1.240 1.260 375,553 -0.02(-1.56%)
Jul 20, 2012 1.280 1.280 1.280 0 +0.00(+0.00%)
Jul 19, 2012 1.280 1.282 1.280 1.280 34,400 +0.06(+4.92%)
Jul 18, 2012 1.222 1.222 1.220 1.220 1,000 -0.06(-4.69%)
Jul 16, 2012 1.280 1.280 1.280 0 -0.26(-16.88%)
Jul 11, 2012 1.540 1.540 1.540 0 -0.50(-24.51%)
Jul 05, 2012 2.040 2.040 2.040 0 +0.01(+0.62%)
Jul 03, 2012 2.027 2.027 2.027 2.027 200 +0.20(+10.79%)
Jul 02, 2012 1.830 1.830 1.830 1.830 2,428 +0.02(+1.10%)
Jun 28, 2012 1.810 1.810 1.810 0 +0.01(+0.56%)
Jun 27, 2012 1.800 1.800 1.800 1.800 500 -0.00(-0.14%)
Jun 25, 2012 1.802 1.802 1.802 0 -0.05(-2.70%)
Jun 20, 2012 1.853 1.853 1.853 0 +0.02(+1.23%)
Jun 18, 2012 1.830 1.830 1.830 0 -0.01(-0.54%)
Jun 15, 2012 1.840 1.840 1.840 1.840 18,449 -0.07(-3.66%)
Jun 14, 2012 1.910 1.910 1.910 1.910 2,400 +0.02(+1.06%)
Jun 12, 2012 1.890 1.890 1.890 0 +0.04(+2.16%)
Jun 11, 2012 1.850 1.850 1.850 1.850 4,320 +0.08(+4.52%)
Jun 08, 2012 1.770 1.770 1.770 1.770 500 -0.05(-2.56%)
Jun 07, 2012 1.817 1.817 1.817 1.817 655 +0.08(+4.40%)
Jun 05, 2012 1.740 1.740 1.740 0 -0.11(-5.95%)
Jun 04, 2012 1.850 1.850 1.850 1.850 200 +0.01(+0.54%)
Jun 01, 2012 1.840 1.840 1.840 1.840 6,552 -0.05(-2.65%)
May 31, 2012 1.890 1.890 1.890 1.890 7,920 +0.01(+0.53%)
May 29, 2012 1.880 1.880 1.880 1.880 0 +0.05(+2.73%)
May 25, 2012 1.830 1.830 1.830 1.830 2,000 -0.17(-8.50%)
May 22, 2012 2.000 2.000 2.000 0 +0.09(+4.71%)
May 21, 2012 2.010 2.010 1.910 1.910 4,179 -0.08(-4.02%)
May 18, 2012 1.990 1.990 1.990 1.990 1,476 -0.07(-3.40%)
May 17, 2012 2.060 2.060 2.060 2.060 1,065 +0.00(+0.00%)
May 16, 2012 2.090 2.130 2.060 2.060 7,020 -0.09(-4.19%)
May 15, 2012 2.350 2.350 2.150 2.150 3,034 -0.02(-1.04%)
May 11, 2012 2.172 2.172 2.172 0 -0.09(-3.87%)
May 04, 2012 2.260 2.260 2.260 0 -0.28(-11.02%)
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.