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: ZTCOY )

4.040 UNCHANGED
Last Price Updated: 3:36 PM EDT, May 17, 2022 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, 2015 4.070 4.070 4.070 4.070 300 -0.09(-2.16%)
Aug 28, 2015 4.160 4.160 4.160 4.160 510 -0.06(-1.42%)
Aug 27, 2015 4.180 4.250 4.110 4.220 10,642 +0.58(+15.93%)
Aug 26, 2015 3.650 3.650 3.640 3.640 1,300 +0.15(+4.30%)
Aug 24, 2015 3.490 3.490 3.490 0 -0.50(-12.53%)
Aug 21, 2015 3.955 4.000 3.955 3.990 2,822 -0.05(-1.24%)
Aug 20, 2015 4.040 4.040 4.040 4.040 610 -0.44(-9.82%)
Aug 17, 2015 4.480 4.480 4.480 7 -0.11(-2.40%)
Aug 14, 2015 4.590 4.590 4.590 4.590 100 +0.09(+2.00%)
Aug 13, 2015 4.500 4.500 4.500 4.500 1,000 +0.02(+0.54%)
Aug 12, 2015 4.476 4.476 4.476 4.476 100 -0.14(-3.12%)
Aug 10, 2015 4.620 4.620 4.620 0 +0.29(+6.70%)
Aug 03, 2015 4.330 4.330 4.330 0 -0.69(-13.75%)
Jul 21, 2015 5.020 5.020 5.020 0 +0.27(+5.68%)
Jul 16, 2015 4.750 4.750 4.750 0 +0.10(+2.15%)
Jul 15, 2015 4.650 4.650 4.650 4.650 1,625 +0.05(+1.09%)
Jul 14, 2015 4.650 4.650 4.600 4.600 4,314 +0.46(+11.11%)
Jul 13, 2015 4.140 4.140 4.140 4.140 211 -0.40(-8.81%)
Jul 10, 2015 4.180 4.540 4.180 4.540 500 +0.24(+5.58%)
Jul 09, 2015 4.140 4.310 4.140 4.300 4,682 +0.19(+4.62%)
Jul 08, 2015 4.110 4.110 4.000 4.110 2,498 -0.79(-16.12%)
Jul 02, 2015 4.900 4.900 4.900 0 -0.32(-6.13%)
Jun 26, 2015 5.220 5.220 5.220 55 -0.16(-2.96%)
Jun 24, 2015 5.379 5.379 5.379 0 -0.15(-2.78%)
Jun 23, 2015 5.533 5.533 5.533 5.533 500 +0.24(+4.59%)
Jun 22, 2015 5.250 5.300 5.250 5.290 12,500 +0.22(+4.34%)
Jun 19, 2015 5.062 5.090 5.060 5.070 29,380 -0.29(-5.32%)
Jun 16, 2015 5.355 5.355 5.355 0 -0.19(-3.51%)
Jun 09, 2015 5.550 5.550 5.550 50 -0.31(-5.29%)
Jun 03, 2015 5.860 5.860 5.860 30 -0.13(-2.17%)
Jun 02, 2015 6.029 6.029 5.990 5.990 3,000 -0.01(-0.17%)
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.