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 )

N/A 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 (%)
Sep 14, 2010 8.160 8.160 8.160 0 +0.16(+2.00%)
Sep 13, 2010 7.970 8.000 7.950 8.000 3,628 -0.11(-1.36%)
Sep 09, 2010 8.110 8.110 8.110 0 +0.22(+2.79%)
Sep 08, 2010 7.890 7.890 7.890 7.890 600 +0.30(+3.95%)
Sep 07, 2010 7.610 7.610 7.590 7.590 17,549 -0.36(-4.53%)
Sep 03, 2010 7.870 7.950 7.870 7.950 234,306 +0.20(+2.58%)
Sep 02, 2010 7.730 7.750 7.730 7.750 1,250 +0.40(+5.44%)
Aug 31, 2010 7.350 7.350 7.350 0 +0.52(+7.61%)
Aug 25, 2010 6.830 6.830 6.830 0 +0.10(+1.49%)
Aug 16, 2010 6.730 6.730 6.730 9,200 +0.45(+7.17%)
Aug 12, 2010 6.280 6.280 6.280 0 -0.70(-10.03%)
Aug 06, 2010 6.980 6.980 6.980 0 +0.48(+7.38%)
Aug 03, 2010 6.500 6.500 6.500 0 -0.16(-2.40%)
Aug 02, 2010 6.530 6.660 6.530 6.660 5,000 +0.32(+5.05%)
Jul 30, 2010 6.280 6.340 6.270 6.340 4,566 -0.32(-4.80%)
Jul 29, 2010 6.660 6.660 6.660 6.660 4,000 +0.33(+5.21%)
Jul 22, 2010 6.330 6.330 6.330 0 +0.33(+5.50%)
Jul 20, 2010 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 19, 2010 6.010 6.010 6.000 6.000 1,500 -3.53(-37.04%)
Jul 07, 2010 9.530 9.530 9.530 0 +3.18(+50.08%)
Jul 02, 2010 6.350 6.350 6.350 0 +0.13(+2.09%)
Jul 01, 2010 6.030 6.220 6.030 6.220 2,000 -0.01(-0.16%)
Jun 30, 2010 6.230 6.230 6.230 6.230 350 -0.31(-4.74%)
Jun 25, 2010 6.540 6.540 6.540 0 -0.22(-3.25%)
Jun 24, 2010 6.760 6.760 6.760 6.760 2,750 +0.26(+4.00%)
Jun 10, 2010 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 09, 2010 6.500 6.500 6.500 6.500 200 -2.50(-27.78%)
Jun 01, 2010 9.000 9.000 9.000 9.000 0 +2.00(+28.57%)
May 27, 2010 7.000 7.000 7.000 7.000 6,500 +0.95(+15.70%)
May 26, 2010 8.500 6.050 6.050 6.050 300 -0.95(-13.57%)
May 25, 2010 7.000 7.000 7.000 7.000 200 -1.68(-19.35%)
May 24, 2010 8.680 11.36 8.680 8.680 844 +1.68(+24.00%)
May 21, 2010 7.000 7.000 7.000 7.000 3,500 -0.92(-11.62%)
May 20, 2010 6.100 7.920 6.100 7.920 1,000 +0.42(+5.60%)
May 19, 2010 6.880 7.500 6.880 7.500 1,036 +0.00(+0.00%)
May 18, 2010 7.500 7.500 7.500 7.500 200 -1.00(-11.76%)
May 17, 2010 10.20 10.20 8.100 8.500 2,904 -3.35(-28.27%)
May 14, 2010 7.650 13.65 7.740 11.85 2,600 -2.25(-15.96%)
May 10, 2010 14.10 14.10 14.10 14.10 0 +2.05(+17.01%)
May 07, 2010 8.100 12.05 8.100 12.05 2,200 +1.55(+14.76%)
Apr 30, 2010 10.50 10.50 10.50 10.50 0 -1.74(-14.22%)
Apr 28, 2010 12.24 12.24 12.24 12.24 0 +0.14(+1.16%)
Apr 22, 2010 12.10 12.10 12.10 12.10 0 +0.21(+1.77%)
Apr 21, 2010 11.96 11.96 11.89 11.89 1,850 +0.12(+1.02%)
Apr 16, 2010 11.77 11.77 11.77 11.77 0 -0.53(-4.31%)
Apr 15, 2010 12.30 12.30 12.30 12.30 3,380 +0.35(+2.93%)
Mar 29, 2010 11.95 11.95 11.95 11.95 54,400 +0.00(+0.00%)
Mar 22, 2010 11.95 11.95 11.95 11.95 0 -1.12(-8.57%)
Mar 10, 2010 13.07 13.07 13.07 0 +0.07(+0.54%)
Mar 09, 2010 13.00 13.00 13.00 13.00 500 +1.25(+10.64%)
Feb 16, 2010 11.75 11.75 11.75 11.75 0 +0.75(+6.82%)
Feb 09, 2010 11.00 11.00 11.00 0 -1.00(-8.33%)
Feb 08, 2010 11.45 12.00 11.45 12.00 700 -0.70(-5.51%)
Feb 04, 2010 12.70 12.70 12.70 0 +0.95(+8.09%)
Jan 26, 2010 11.75 11.75 11.75 0 -0.75(-6.00%)
Jan 25, 2010 12.50 12.50 12.50 12.50 300 -0.20(-1.57%)
Jan 22, 2010 12.70 12.70 12.70 12.70 157 +0.15(+1.20%)
Jan 19, 2010 12.55 12.55 12.55 12.55 0 -1.45(-10.36%)
Jan 15, 2010 14.00 14.00 14.00 0 +0.80(+6.06%)
Jan 14, 2010 13.20 13.20 13.20 13.20 1,000 +0.00(+0.00%)
Jan 07, 2010 13.20 13.20 13.20 13.20 0 -0.35(-2.58%)
Jan 06, 2010 13.55 13.55 13.55 13.55 100 +0.15(+1.12%)
Jan 05, 2010 13.50 13.50 13.40 13.40 1,760 +1.65(+14.04%)
Dec 30, 2009 11.75 11.75 11.75 11.75 0 -0.60(-4.86%)
Dec 28, 2009 12.35 12.35 12.35 12.35 0 +1.60(+14.88%)
Dec 16, 2009 10.75 10.75 10.75 0 -0.75(-6.52%)
Dec 03, 2009 11.50 11.50 11.50 0 -0.10(-0.86%)
Dec 01, 2009 11.60 11.60 11.60 0 +0.05(+0.43%)
Nov 30, 2009 11.65 11.65 11.55 11.55 1,200 -0.45(-3.75%)
Nov 25, 2009 12.00 12.00 12.00 0 +0.00(+0.00%)
Nov 24, 2009 12.00 12.00 12.00 12.00 100 +0.10(+0.84%)
Nov 23, 2009 11.90 11.90 11.90 11.90 1,050 +0.50(+4.39%)
Nov 13, 2009 11.40 11.40 11.40 11.40 0 -0.35(-2.98%)
Oct 28, 2009 11.75 11.75 11.75 11.75 0 -0.85(-6.75%)
Oct 22, 2009 12.60 12.60 12.60 0 -0.10(-0.79%)
Oct 20, 2009 12.70 12.70 12.70 12.70 0 +0.75(+6.28%)
Oct 12, 2009 11.95 11.95 11.95 0 +1.50(+14.35%)
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.