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 30, 2015 2.324 2.324 2.324 0 +0.09(+4.19%)
Jul 27, 2015 2.230 2.230 2.230 0 -0.29(-11.51%)
Jul 24, 2015 2.520 2.520 2.520 2.520 185 +0.03(+1.20%)
Jul 22, 2015 2.490 2.490 2.490 1 -0.01(-0.40%)
Jul 21, 2015 2.494 2.500 2.481 2.500 8,646 +0.00(+0.00%)
Jul 20, 2015 2.500 2.500 2.500 2.500 412 +0.11(+4.60%)
Jul 16, 2015 2.390 2.390 2.390 0 +0.04(+1.70%)
Jul 15, 2015 2.350 2.350 2.350 2.350 22,000 +0.33(+16.34%)
Jul 07, 2015 2.020 2.020 2.020 60 -0.08(-3.81%)
Jul 06, 2015 2.260 2.260 2.100 2.100 920 -0.34(-13.86%)
Jul 01, 2015 2.438 2.438 2.438 0 -0.22(-8.35%)
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%)
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.