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 (%)
Aug 31, 2009 4.750 4.750 4.600 4.600 3,195 -0.20(-4.17%)
Aug 28, 2009 4.950 4.950 4.800 4.800 1,195 +0.01(+0.21%)
Aug 27, 2009 4.750 4.950 4.750 4.790 11,405 -0.14(-2.84%)
Aug 26, 2009 5.000 5.000 4.800 4.930 3,250 -0.01(-0.20%)
Aug 25, 2009 4.800 4.950 4.800 4.940 1,500 +0.19(+4.00%)
Aug 24, 2009 4.600 4.750 4.600 4.750 5,130 +0.23(+5.09%)
Aug 21, 2009 4.350 4.550 4.350 4.520 1,404 +0.05(+1.12%)
Aug 20, 2009 4.470 4.470 4.470 4.470 4,500 -0.08(-1.76%)
Aug 19, 2009 4.550 4.550 4.550 4.550 200 +0.10(+2.25%)
Aug 17, 2009 4.450 4.450 4.450 0 -0.09(-1.98%)
Aug 11, 2009 4.540 4.540 4.540 4.540 17,000 +0.29(+6.82%)
Aug 10, 2009 4.250 4.250 4.250 4.250 1,400 -0.10(-2.30%)
Aug 07, 2009 4.210 4.350 4.210 4.350 1,600 +0.02(+0.46%)
Aug 06, 2009 4.240 4.330 4.200 4.330 5,865 +0.28(+6.91%)
Aug 05, 2009 4.200 4.200 4.050 4.050 1,450 -0.13(-3.11%)
Aug 04, 2009 4.250 4.250 4.180 4.180 1,000 -0.07(-1.65%)
Aug 03, 2009 4.250 4.250 4.250 4.250 150 -0.10(-2.30%)
Jul 31, 2009 4.350 4.350 4.350 4.350 260 +0.10(+2.35%)
Jul 30, 2009 4.250 4.250 4.250 4.250 700 +0.00(+0.00%)
Jul 28, 2009 4.250 4.250 4.250 4.250 1,200 -0.10(-2.30%)
Jul 27, 2009 4.350 4.350 4.350 4.350 800 +0.20(+4.82%)
Jul 23, 2009 4.150 4.150 4.150 4.150 0 +0.15(+3.75%)
Jul 22, 2009 3.900 4.000 3.900 4.000 13,500 +0.05(+1.27%)
Jul 21, 2009 3.900 3.950 3.900 3.950 1,600 -0.05(-1.25%)
Jul 20, 2009 4.000 4.100 4.000 4.000 1,350 +0.35(+9.59%)
Jul 17, 2009 3.650 3.670 3.650 3.650 3,200 -0.03(-0.82%)
Jul 16, 2009 3.510 3.680 3.510 3.680 3,700 +0.18(+5.14%)
Jul 14, 2009 3.500 3.500 3.500 3.500 0 +0.10(+2.94%)
Jul 13, 2009 3.480 3.480 3.400 3.400 8,350 -0.05(-1.45%)
Jul 09, 2009 3.450 3.450 3.450 3.450 0 +0.05(+1.47%)
Jul 06, 2009 3.400 3.400 3.400 2,080 -0.11(-3.13%)
Jun 30, 2009 3.510 3.510 3.510 3.510 100 -0.04(-1.13%)
Jun 26, 2009 3.550 3.550 3.550 3.550 5,400 -0.02(-0.56%)
Jun 24, 2009 3.480 3.570 3.570 3.570 2,350 +0.07(+2.00%)
Jun 18, 2009 3.500 3.500 3.500 0 -0.25(-6.67%)
Jun 17, 2009 3.780 3.780 3.750 3.750 1,225 +0.28(+8.07%)
Jun 16, 2009 3.470 3.470 3.470 3.470 2,570 +0.05(+1.46%)
Jun 10, 2009 3.420 3.420 3.420 0 -0.18(-5.00%)
Jun 09, 2009 3.450 3.600 3.450 3.600 3,300 +0.20(+5.88%)
Jun 08, 2009 3.600 3.600 3.350 3.400 10,570 -0.30(-8.11%)
Jun 05, 2009 3.700 3.700 3.700 3.700 3,403 -0.15(-3.90%)
Jun 04, 2009 3.850 3.850 3.850 3.850 2,300 +0.25(+6.94%)
Jun 03, 2009 3.650 3.800 3.600 3.600 3,500 +0.10(+2.86%)
Jun 02, 2009 3.450 3.500 3.370 3.500 4,700 +0.15(+4.48%)
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.