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 31, 2018 1.940 1.940 1.940 0 +0.00(+0.00%)
Aug 30, 2018 1.950 1.950 1.910 1.940 59,068 -0.01(-0.51%)
Aug 29, 2018 1.890 2.000 1.890 1.950 108,887 +0.10(+5.40%)
Aug 28, 2018 1.890 1.890 1.830 1.850 14,422 -0.03(-1.59%)
Aug 27, 2018 1.920 1.920 1.850 1.880 62,545 +0.12(+6.82%)
Aug 24, 2018 1.730 1.800 1.730 1.760 41,200 +0.00(+0.00%)
Aug 23, 2018 1.680 1.830 1.680 1.760 62,401 +0.08(+4.76%)
Aug 22, 2018 1.670 1.685 1.670 1.680 12,700 -0.02(-1.18%)
Aug 21, 2018 1.670 1.700 1.670 1.700 4,315 +0.00(+0.29%)
Aug 20, 2018 1.680 1.700 1.665 1.695 7,273 +0.02(+0.89%)
Aug 17, 2018 1.675 1.680 1.675 1.680 18,400 +0.00(+0.00%)
Aug 16, 2018 1.630 1.680 1.630 1.680 28,766 +0.04(+2.75%)
Aug 15, 2018 1.640 1.640 1.600 1.635 38,661 -0.09(-5.49%)
Aug 14, 2018 1.730 1.760 1.730 1.730 5,735 +0.09(+5.49%)
Aug 13, 2018 1.640 1.680 1.640 1.640 39,475 +0.00(+0.00%)
Aug 10, 2018 1.660 1.660 1.620 1.640 22,000 -0.01(-0.61%)
Aug 09, 2018 1.630 1.680 1.630 1.650 28,884 +0.13(+8.55%)
Aug 08, 2018 1.530 1.530 1.510 1.520 27,220 -0.04(-2.56%)
Aug 07, 2018 1.530 1.570 1.530 1.560 16,481 +0.03(+1.83%)
Aug 06, 2018 1.550 1.550 1.510 1.532 59,948 -0.03(-1.79%)
Aug 03, 2018 1.600 1.600 1.560 1.560 84,500 -0.08(-4.88%)
Aug 02, 2018 1.650 1.650 1.610 1.640 41,050 -0.06(-3.53%)
Aug 01, 2018 1.740 1.740 1.680 1.700 17,728 +0.00(+0.00%)
Jul 31, 2018 1.700 1.710 1.700 1.700 53,545 -0.04(-2.30%)
Jul 30, 2018 1.800 1.800 1.740 1.740 28,890 -0.02(-1.14%)
Jul 27, 2018 1.765 1.765 1.740 1.760 35,900 +0.02(+1.15%)
Jul 26, 2018 1.770 1.770 1.710 1.740 70,971 -0.08(-4.40%)
Jul 25, 2018 1.810 1.840 1.790 1.820 95,549 -0.03(-1.89%)
Jul 24, 2018 1.882 1.898 1.830 1.855 112,557 -0.04(-2.11%)
Jul 23, 2018 1.910 1.910 1.870 1.895 123,259 -0.02(-1.30%)
Jul 20, 2018 1.920 1.950 1.920 183,579 -0.03(-1.54%)
Jul 19, 2018 2.030 2.030 1.950 1.950 127,236 -0.09(-4.41%)
Jul 18, 2018 2.040 2.040 2.010 2.040 236,096 -0.15(-6.85%)
Jul 17, 2018 2.115 2.200 2.115 2.190 299,905 +0.11(+5.29%)
Jul 16, 2018 2.000 2.100 2.000 2.080 326,619 +0.22(+11.83%)
Jul 13, 2018 1.850 1.950 1.810 1.860 343,601 -0.07(-3.63%)
Jul 12, 2018 2.000 2.000 1.850 1.930 414,038 +0.28(+16.97%)
Jul 11, 2018 1.500 1.800 1.400 1.650 204,698 +0.10(+6.45%)
Jul 10, 2018 1.590 1.670 1.530 1.550 131,568 -0.07(-4.32%)
Jul 09, 2018 1.685 1.800 1.610 1.620 81,206 -0.03(-1.82%)
Jul 06, 2018 1.630 1.665 1.610 1.650 43,643 +0.04(+2.48%)
Jul 05, 2018 1.605 1.650 1.560 1.610 68,521 +0.01(+0.63%)
Jul 03, 2018 1.600 1.600 1.600 0 +0.02(+1.27%)
Jul 02, 2018 1.750 1.750 1.540 1.580 69,376 +0.00(+0.00%)
Jun 29, 2018 1.500 1.590 1.500 1.580 94,320 +0.05(+3.27%)
Jun 28, 2018 1.550 1.640 1.530 1.530 52,888 -0.02(-1.29%)
Jun 27, 2018 1.725 1.725 1.540 1.550 166,913 -0.14(-8.28%)
Jun 26, 2018 1.550 1.750 1.530 1.690 81,624 +0.16(+10.46%)
Jun 25, 2018 1.550 1.590 1.500 1.530 65,067 -0.06(-3.77%)
Jun 22, 2018 1.620 1.650 1.500 1.590 96,628 -0.05(-3.05%)
Jun 21, 2018 1.650 1.700 1.550 1.640 102,276 +0.04(+2.50%)
Jun 20, 2018 1.665 1.760 1.530 1.600 341,502 +0.18(+12.68%)
Jun 19, 2018 1.480 1.510 1.300 1.420 490,915 -0.35(-19.77%)
Jun 18, 2018 1.780 1.850 1.700 1.770 54,628 -0.01(-0.56%)
Jun 15, 2018 2.055 2.055 1.780 140,858 -0.28(-13.38%)
Jun 14, 2018 2.250 2.250 1.600 2.055 101,761 -0.04(-2.14%)
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.