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 )

1.980 UNCHANGED
Streaming Delayed Price Updated: 1:37 PM EDT, Sep 19, 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 31, 2019 3.000 3.045 3.000 3.000 4,650 -0.08(-2.47%)
Jul 30, 2019 3.070 3.100 3.070 3.076 13,512 -0.06(-2.04%)
Jul 29, 2019 3.120 3.140 3.120 3.140 4,110 +0.02(+0.64%)
Jul 26, 2019 3.125 3.180 3.090 3.120 10,100 -0.03(-0.95%)
Jul 25, 2019 3.145 3.150 3.090 3.150 5,715 +0.15(+5.00%)
Jul 24, 2019 3.000 3.000 2.980 3.000 6,320 +0.08(+2.74%)
Jul 23, 2019 2.920 2.920 2.920 2.920 6,030 +0.10(+3.55%)
Jul 22, 2019 2.872 2.900 2.820 2.820 14,900 -0.06(-2.25%)
Jul 19, 2019 2.885 2.885 2.885 2.885 8,000 +0.07(+2.67%)
Jul 18, 2019 2.845 2.845 2.810 2.810 13,989 -0.08(-2.77%)
Jul 17, 2019 2.920 2.920 2.890 2.890 12,980 -0.06(-2.03%)
Jul 16, 2019 2.950 2.950 2.900 2.950 6,505 +0.03(+1.03%)
Jul 15, 2019 2.920 2.950 2.920 2.920 2,410 +0.03(+1.04%)
Jul 12, 2019 2.930 2.930 2.890 2.890 4,200 +0.00(+0.00%)
Jul 11, 2019 2.908 2.910 2.890 2.890 10,627 -0.00(-0.17%)
Jul 10, 2019 2.895 2.895 2.895 2.895 1,000 +0.04(+1.40%)
Jul 09, 2019 2.855 2.855 2.855 2.855 1,000 -0.05(-1.72%)
Jul 08, 2019 2.910 2.920 2.900 2.905 19,890 -0.01(-0.17%)
Jul 05, 2019 2.910 2.950 2.900 2.910 17,900 +0.01(+0.34%)
Jul 03, 2019 2.915 2.960 2.900 2.900 5,500 -0.09(-3.01%)
Jul 02, 2019 2.985 2.990 2.970 2.990 16,200 +0.07(+2.40%)
Jul 01, 2019 2.965 2.970 2.920 2.920 71,801 +0.04(+1.21%)
Jun 28, 2019 2.910 2.910 2.876 2.885 2,100 -0.04(-1.20%)
Jun 27, 2019 2.920 2.990 2.920 2.920 15,127 +0.11(+3.91%)
Jun 26, 2019 2.800 2.820 2.800 2.810 7,800 +0.04(+1.26%)
Jun 25, 2019 2.800 2.800 2.775 2.775 800 -0.04(-1.60%)
Jun 24, 2019 2.797 2.820 2.780 2.820 12,438 +0.05(+1.81%)
Jun 21, 2019 2.820 2.820 2.770 2.770 3,000 -0.08(-2.88%)
Jun 20, 2019 2.900 2.900 2.852 2.852 2,320 +0.08(+2.77%)
Jun 19, 2019 2.755 2.797 2.755 2.775 6,076 +0.15(+5.92%)
Jun 18, 2019 2.620 2.650 2.610 2.620 5,480 +0.04(+1.75%)
Jun 17, 2019 2.610 2.610 2.540 2.575 9,950 -0.04(-1.42%)
Jun 14, 2019 2.600 2.612 2.600 2.612 13,800 -0.13(-4.67%)
Jun 13, 2019 2.740 2.750 2.740 2.740 12,200 +0.02(+0.74%)
Jun 12, 2019 2.720 2.720 2.704 2.720 5,200 -0.07(-2.68%)
Jun 11, 2019 2.795 2.795 2.795 2.795 2,000 +0.04(+1.27%)
Jun 10, 2019 2.750 2.760 2.730 2.760 7,185 +0.20(+7.81%)
Jun 06, 2019 2.560 2.560 2.560 0 -0.18(-6.57%)
Jun 05, 2019 2.695 2.740 2.695 2.740 10,046 +0.12(+4.78%)
Jun 04, 2019 2.615 2.615 2.615 2.615 2,000 -0.02(-0.95%)
Jun 03, 2019 2.570 2.640 2.500 2.640 3,402 +0.23(+9.54%)
May 31, 2019 2.410 2.430 2.410 2.410 2,300 -0.04(-1.83%)
May 30, 2019 2.460 2.460 2.435 2.455 20,320 -0.15(-5.58%)
May 29, 2019 2.560 2.600 2.560 2.600 4,850 +0.06(+2.16%)
May 28, 2019 2.550 2.580 2.520 2.545 25,400 +0.09(+3.88%)
May 24, 2019 2.469 2.469 2.400 2.450 17,000 -0.14(-5.41%)
May 23, 2019 2.590 2.590 2.590 20 +0.00(+0.00%)
May 22, 2019 2.600 2.605 2.590 2.590 12,035 +0.03(+1.37%)
May 21, 2019 2.565 2.590 2.530 2.555 20,999 +0.08(+3.23%)
May 20, 2019 2.510 2.510 2.450 2.475 3,999 -0.04(-1.79%)
May 17, 2019 2.510 2.520 2.470 2.520 66,600 -0.24(-8.70%)
May 16, 2019 2.760 2.760 2.712 2.760 24,459 -0.14(-4.66%)
May 15, 2019 2.850 2.930 2.850 2.895 8,401 +0.06(+2.30%)
May 14, 2019 2.780 2.835 2.780 2.830 3,590 +0.00(+0.00%)
May 13, 2019 2.800 2.880 2.800 2.830 5,004 -0.12(-4.07%)
May 10, 2019 2.880 2.955 2.880 2.950 32,900 +0.10(+3.51%)
May 09, 2019 2.770 2.880 2.770 2.850 5,810 -0.10(-3.39%)
May 08, 2019 2.930 2.950 2.900 2.950 18,705 -0.03(-1.01%)
May 07, 2019 2.890 2.980 2.890 2.980 21,030 -0.04(-1.32%)
May 06, 2019 2.920 3.020 2.920 3.020 44,570 -0.21(-6.50%)
May 03, 2019 3.260 3.260 3.210 3.230 6,200 -0.03(-0.92%)
May 02, 2019 3.180 3.260 3.180 3.260 1,405 +0.08(+2.52%)
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.