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 )

2.000 UNCHANGED
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 5, 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, 2021 3.430 3.550 3.430 3.430 10,600 +0.07(+2.08%)
Jul 29, 2021 3.430 3.430 3.360 3.360 5,150 +0.11(+3.54%)
Jul 27, 2021 3.245 3.245 3.245 0 -0.00(-0.15%)
Jul 26, 2021 3.250 3.250 3.250 3.250 2,040 -0.12(-3.56%)
Jul 23, 2021 3.370 3.370 3.370 3.370 1,000 +0.00(+0.00%)
Jul 22, 2021 3.430 3.430 3.370 3.370 1,500 +0.08(+2.43%)
Jul 21, 2021 3.290 3.290 3.290 3.290 145 -0.06(-1.79%)
Jul 20, 2021 3.350 3.350 3.350 3.350 320 -0.10(-2.90%)
Jul 19, 2021 3.390 3.450 3.380 3.450 3,148 +0.21(+6.48%)
Jul 16, 2021 3.240 3.240 3.240 3.240 1,159 +0.03(+0.93%)
Jul 15, 2021 3.210 3.210 3.210 3.210 670 -0.09(-2.73%)
Jul 14, 2021 3.300 3.300 3.300 3.300 448 -0.05(-1.49%)
Jul 13, 2021 3.345 3.420 3.345 3.350 2,255 +0.08(+2.45%)
Jul 12, 2021 3.195 3.280 3.170 3.270 10,580 +0.46(+16.16%)
Jul 09, 2021 2.815 2.815 2.815 2.815 200 -0.06(-1.92%)
Jul 08, 2021 2.870 2.870 2.870 2.870 125 +0.05(+1.77%)
Jul 07, 2021 2.820 2.820 2.820 2.820 280 -0.31(-9.90%)
Jul 02, 2021 3.130 3.130 3.130 3 -0.02(-0.48%)
Jul 01, 2021 3.145 3.145 3.145 3.145 650 +0.02(+0.64%)
Jun 30, 2021 3.030 3.125 3.030 3.125 10,920 +0.18(+6.29%)
Jun 28, 2021 2.940 2.940 2.940 0 +0.05(+1.73%)
Jun 25, 2021 2.950 2.950 2.890 2.890 1,702 -0.03(-1.03%)
Jun 24, 2021 2.820 2.920 2.820 2.920 1,300 -0.01(-0.34%)
Jun 23, 2021 2.930 2.930 2.930 2.930 300 +0.17(+6.16%)
Jun 22, 2021 2.300 2.760 1.900 2.760 27,683 +0.05(+1.85%)
Jun 21, 2021 2.710 2.750 2.710 2.710 1,115 -0.11(-3.90%)
Jun 18, 2021 2.848 2.848 2.820 2.820 1,440 +0.02(+0.71%)
Jun 17, 2021 2.880 2.880 2.800 2.800 500 +0.04(+1.45%)
Jun 16, 2021 2.760 2.760 2.760 2.760 1,300 -0.13(-4.50%)
Jun 15, 2021 2.930 2.930 2.890 2.890 1,223 -0.04(-1.37%)
Jun 11, 2021 2.930 2.930 2.930 0 +0.10(+3.72%)
Jun 10, 2021 2.780 2.850 2.780 2.825 1,720 +0.12(+4.63%)
Jun 09, 2021 2.770 2.770 2.700 2.700 300 -0.13(-4.76%)
Jun 08, 2021 2.835 2.835 2.835 2.835 1,210 +0.12(+4.42%)
Jun 07, 2021 2.750 2.850 2.715 2.715 1,330 -0.04(-1.27%)
Jun 04, 2021 2.700 2.750 2.700 2.750 3,000 +0.08(+2.80%)
Jun 03, 2021 2.675 2.675 2.650 2.675 2,500 +0.13(+5.31%)
Jun 02, 2021 2.630 2.630 2.540 2.540 16,425 -0.09(-3.42%)
Jun 01, 2021 2.630 2.800 2.630 2.630 710 +0.07(+2.73%)
May 27, 2021 2.560 2.560 2.560 0 +0.06(+2.40%)
May 26, 2021 2.500 2.500 2.500 2.500 2,330 +0.04(+1.63%)
May 21, 2021 2.460 2.460 2.460 70 -0.09(-3.53%)
May 19, 2021 2.550 2.550 2.550 0 +0.05(+2.00%)
May 18, 2021 2.500 2.500 2.500 2.500 700 +0.04(+1.63%)
May 17, 2021 2.480 2.480 2.460 2.460 2,205 -0.02(-0.81%)
May 14, 2021 2.460 2.515 2.460 2.480 5,800 -0.10(-3.69%)
May 11, 2021 2.575 2.575 2.575 0 +0.04(+1.38%)
May 06, 2021 2.540 2.540 2.540 39 +0.08(+3.25%)
May 05, 2021 2.460 2.460 2.460 2.460 101 -0.02(-0.81%)
May 04, 2021 2.480 2.480 2.480 2.480 3,090 +0.00(+0.00%)
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.