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 UNCHANGED
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 (%)
Aug 30, 2022 2.120 0 -0.01(-0.47%)
Aug 29, 2022 2.130 2.130 2.130 2.130 125 +0.17(+8.67%)
Aug 24, 2022 1.960 0 -0.05(-2.49%)
Aug 16, 2022 2.010 0 -0.13(-6.07%)
Aug 11, 2022 2.140 0 +0.09(+4.39%)
Aug 10, 2022 2.050 2.050 2.050 2.050 900 -0.04(-1.73%)
Aug 09, 2022 2.086 2.086 2.086 2.086 300 +0.04(+1.75%)
Aug 08, 2022 2.115 2.115 2.050 2.050 6,000 -0.04(-1.91%)
Aug 04, 2022 2.090 0 +0.07(+3.72%)
Aug 02, 2022 2.015 30 +0.14(+7.18%)
Aug 01, 2022 2.025 2.025 1.880 1.880 829 -0.29(-13.56%)
Jul 26, 2022 2.175 10 -0.01(-0.46%)
Jul 25, 2022 2.270 2.270 2.185 2.185 1,894 -0.02(-0.68%)
Jul 22, 2022 2.200 2.200 2.200 2.200 800 +0.00(+0.00%)
Jul 19, 2022 2.200 0 +0.03(+1.38%)
Jul 18, 2022 2.170 2.170 2.170 2.170 700 -0.02(-1.14%)
Jul 11, 2022 2.195 0 -0.06(-2.44%)
Jul 08, 2022 2.250 2.250 2.250 2.250 889 +0.00(+0.00%)
Jul 05, 2022 2.250 0 -0.05(-2.17%)
Jun 30, 2022 2.300 0 +0.05(+2.22%)
Jun 28, 2022 2.250 12 +0.06(+2.66%)
Jun 23, 2022 2.192 0 +0.02(+1.00%)
Jun 22, 2022 2.170 2.170 2.170 2.170 1,331 -0.05(-2.25%)
Jun 17, 2022 2.220 0 -0.03(-1.33%)
Jun 15, 2022 2.250 1 +0.12(+5.39%)
Jun 13, 2022 2.135 0 -0.02(-0.76%)
Jun 09, 2022 2.151 0 -0.07(-3.09%)
Jun 08, 2022 2.200 2.220 2.200 2.220 4,200 +0.03(+1.37%)
Jun 06, 2022 2.190 0 +0.01(+0.46%)
Jun 02, 2022 2.180 0 +0.06(+2.59%)
May 26, 2022 2.125 0 +0.06(+2.78%)
May 20, 2022 2.067 52 +0.04(+1.84%)
May 18, 2022 2.030 0 -0.04(-2.05%)
May 17, 2022 2.072 2.072 2.072 2.072 300 +0.18(+9.66%)
May 12, 2022 1.890 13 -0.04(-2.07%)
May 10, 2022 1.930 0 +0.09(+4.89%)
May 09, 2022 1.840 1.920 1.840 1.840 623 -0.16(-8.00%)
May 06, 2022 2.000 2.000 2.000 2.000 3,000 -0.10(-4.53%)
May 05, 2022 2.095 2.095 2.095 2.095 200 -0.05(-2.56%)
May 03, 2022 2.150 50 +0.22(+11.69%)
Apr 28, 2022 1.925 59 -0.08(-4.23%)
Apr 26, 2022 2.010 0 +0.08(+4.15%)
Apr 25, 2022 1.930 1.930 1.930 1.930 500 -0.07(-3.50%)
Apr 22, 2022 2.000 2.000 2.000 2.000 150 +0.05(+2.56%)
Apr 18, 2022 1.950 0 +0.01(+0.78%)
Apr 13, 2022 1.935 3 +0.07(+4.03%)
Apr 11, 2022 1.860 10 -0.07(-3.63%)
Apr 08, 2022 1.995 1.995 1.930 1.930 2,000 -0.06(-3.01%)
Apr 06, 2022 1.990 0 -0.07(-3.58%)
Apr 04, 2022 2.064 0 +0.06(+3.20%)
Mar 31, 2022 2.000 0 -0.17(-7.83%)
Mar 30, 2022 2.170 2.170 2.170 2.170 62,007 +0.01(+0.46%)
Mar 25, 2022 2.160 2 -0.14(-6.09%)
Mar 24, 2022 2.150 2.300 2.150 2.300 2,600 -0.12(-5.15%)
Mar 23, 2022 2.480 2.480 2.349 2.425 9,323 +0.42(+21.25%)
Mar 22, 2022 1.995 2.000 1.995 2.000 3,145 +0.11(+5.81%)
Mar 21, 2022 1.890 1.955 1.890 1.890 64,000 -0.01(-0.52%)
Mar 17, 2022 1.900 50 +0.00(+0.26%)
Mar 16, 2022 1.895 1.895 1.895 1.895 400 +0.19(+11.14%)
Mar 15, 2022 1.705 1.750 1.705 1.705 1,303 -0.13(-7.08%)
Mar 14, 2022 1.870 1.900 1.835 1.835 12,366 -0.17(-8.25%)
Mar 11, 2022 2.000 2.000 2.000 2.000 1,000 -0.04(-1.96%)
Mar 09, 2022 2.040 0 +0.04(+2.00%)
Mar 08, 2022 2.000 2.000 2.000 2.000 350 -0.11(-5.21%)
Mar 07, 2022 2.110 2.110 2.000 2.110 3,610 -0.19(-8.26%)
Mar 04, 2022 2.300 2.300 2.300 2.300 5,262 -0.05(-2.13%)
Mar 03, 2022 2.350 2.350 2.350 2.350 1,100 -0.03(-1.26%)
Mar 02, 2022 2.400 2.400 2.330 2.380 2,200 -0.10(-4.03%)
Feb 24, 2022 2.480 0 -0.12(-4.43%)
Feb 23, 2022 2.595 2.595 2.595 2.595 2,200 +0.10(+3.80%)
Feb 22, 2022 2.585 2.585 2.500 2.500 4,917 -0.06(-2.53%)
Feb 15, 2022 2.565 0 -0.10(-3.93%)
Feb 11, 2022 2.670 0 +0.09(+3.49%)
Feb 10, 2022 2.580 2.580 2.580 2.580 325 -0.10(-3.66%)
Feb 09, 2022 2.678 2.678 2.678 2.678 1,000 -0.07(-2.44%)
Feb 03, 2022 2.745 0 +0.04(+1.48%)
Jan 27, 2022 2.705 0 -0.11(-3.91%)
Jan 25, 2022 2.815 0 -0.06(-2.14%)
Jan 20, 2022 2.877 0 -0.04(-1.32%)
Jan 19, 2022 2.915 2.915 2.915 2.915 1,223 -0.04(-1.19%)
Jan 18, 2022 2.950 2.950 2.950 2.950 2,783 +0.15(+5.36%)
Jan 14, 2022 2.800 0 -0.06(-1.93%)
Jan 13, 2022 2.855 2.855 2.855 2.855 778 -0.04(-1.55%)
Jan 10, 2022 2.900 130 +0.24(+9.02%)
Jan 06, 2022 2.660 2.660 2.660 50 +0.02(+0.76%)
Jan 05, 2022 2.640 2.640 2.640 2.640 1,000 -0.08(-3.12%)
Jan 04, 2022 2.725 2.725 2.725 2.725 500 +0.08(+3.22%)
Dec 30, 2021 2.640 2.640 2.640 28 +0.01(+0.38%)
Dec 29, 2021 2.630 2.630 2.630 2.630 200 -0.04(-1.50%)
Dec 28, 2021 2.670 2.670 2.670 2.670 100 -0.00(-0.19%)
Dec 27, 2021 2.675 2.675 2.675 2.675 368 -0.05(-1.83%)
Dec 17, 2021 2.725 2.725 2.725 50 +0.06(+2.44%)
Dec 15, 2021 2.660 2.660 2.660 10 -0.05(-1.84%)
Dec 14, 2021 2.710 2.710 2.710 2.710 1,200 -0.09(-3.15%)
Dec 09, 2021 2.798 2.798 2.798 0 +0.21(+8.03%)
Dec 07, 2021 2.590 2.590 2.590 0 -0.04(-1.52%)
Dec 03, 2021 2.630 2.630 2.630 0 -0.11(-4.15%)
Dec 02, 2021 2.744 2.744 2.744 2.744 700 +0.00(+0.15%)
Nov 29, 2021 2.740 2.740 2.740 5 -0.11(-3.86%)
Nov 26, 2021 2.850 2.850 2.850 2.850 335 -0.00(-0.18%)
Nov 24, 2021 2.855 2.855 2.855 2.855 1,000 -0.06(-1.89%)
Nov 22, 2021 2.910 2.910 2.910 0 +0.06(+2.11%)
Nov 18, 2021 2.850 2.850 2.850 0 -0.16(-5.32%)
Nov 17, 2021 2.820 3.010 2.820 3.010 1,030 +0.21(+7.50%)
Nov 15, 2021 2.800 2.800 2.800 0 -0.20(-6.67%)
Nov 12, 2021 2.810 3.000 2.810 3.000 5,123 +0.08(+2.92%)
Nov 11, 2021 2.972 2.972 2.915 2.915 2,040 +0.04(+1.57%)
Nov 09, 2021 2.870 2.870 2.870 2.870 150 -0.01(-0.35%)
Nov 08, 2021 2.885 2.885 2.880 2.880 3,195 -0.01(-0.35%)
Nov 05, 2021 2.835 2.900 2.750 2.890 3,880 +0.05(+1.76%)
Nov 04, 2021 2.935 3.020 2.840 2.840 7,946 -0.04(-1.56%)
Nov 03, 2021 2.885 2.885 2.790 2.885 4,231 +0.05(+1.94%)
Nov 01, 2021 2.830 2.830 2.830 70 -0.34(-10.87%)
Oct 27, 2021 3.175 3.175 3.175 0 -0.07(-2.01%)
Oct 25, 2021 3.240 3.240 3.240 192 -0.00(-0.15%)
Oct 21, 2021 3.245 3.245 3.245 0 +0.00(+0.15%)
Oct 20, 2021 3.290 3.290 3.240 3.240 400 +0.02(+0.62%)
Oct 19, 2021 3.220 3.220 3.220 3.220 200 -0.05(-1.68%)
Oct 15, 2021 3.275 3.275 3.275 70 +0.04(+1.39%)
Oct 12, 2021 3.230 3.230 3.230 1 -0.06(-1.67%)
Oct 11, 2021 3.220 3.350 3.220 3.285 2,700 +0.08(+2.50%)
Oct 07, 2021 3.205 3.205 3.205 0 +0.00(+0.16%)
Oct 06, 2021 3.200 3.200 3.200 3.200 100 +0.04(+1.27%)
Oct 05, 2021 3.150 3.160 3.150 3.160 5,200 +0.00(+0.00%)
Oct 01, 2021 3.160 3.160 3.160 0 -0.02(-0.63%)
Sep 30, 2021 3.180 3.180 3.180 3.180 2,210 -0.07(-2.15%)
Sep 28, 2021 3.250 3.250 3.250 0 -0.02(-0.63%)
Sep 24, 2021 3.271 3.271 3.271 25 -0.14(-4.23%)
Sep 23, 2021 3.415 3.415 3.310 3.415 3,320 +0.03(+0.89%)
Sep 22, 2021 3.385 3.385 3.385 3.385 2,000 -0.02(-0.44%)
Sep 21, 2021 3.400 3.400 3.400 3.400 500 -0.20(-5.56%)
Sep 17, 2021 3.600 3.600 3.600 0 +0.03(+0.84%)
Sep 15, 2021 3.570 3.570 3.570 0 +0.15(+4.39%)
Sep 13, 2021 3.420 3.420 3.420 0 +0.00(+0.00%)
Sep 09, 2021 3.420 3.420 3.420 1 +0.04(+1.18%)
Sep 07, 2021 3.380 3.380 3.380 61 -0.04(-1.17%)
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.