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 (%)
Sep 30, 2019 2.580 2.630 2.580 2.630 2,380 +0.03(+1.15%)
Sep 27, 2019 2.620 2.656 2.590 2.600 32,400 -0.09(-3.35%)
Sep 26, 2019 2.720 2.720 2.690 2.690 3,556 -0.02(-0.92%)
Sep 25, 2019 2.715 2.715 2.670 2.715 12,500 +0.03(+1.31%)
Sep 23, 2019 2.680 2.680 2.680 0 -0.11(-4.11%)
Sep 20, 2019 2.790 2.795 2.790 2.795 4,300 +0.00(+0.18%)
Sep 19, 2019 2.790 2.790 2.790 2.790 3,500 -0.01(-0.36%)
Sep 18, 2019 2.800 2.800 2.800 2.800 176 +0.00(+0.00%)
Sep 17, 2019 2.824 2.824 2.765 2.800 4,440 -0.07(-2.27%)
Sep 16, 2019 2.910 2.910 2.865 2.865 490 -0.09(-3.21%)
Sep 13, 2019 2.897 2.960 2.890 2.960 15,000 +0.06(+2.07%)
Sep 12, 2019 2.900 2.980 2.900 2.900 3,965 +0.03(+1.22%)
Sep 11, 2019 2.900 2.900 2.865 2.865 1,600 -0.04(-1.55%)
Sep 10, 2019 2.935 2.990 2.910 2.910 4,656 -0.06(-2.18%)
Sep 09, 2019 2.960 2.990 2.960 2.975 28,705 +0.27(+9.78%)
Sep 06, 2019 2.715 2.715 2.670 2.710 11,400 +0.20(+7.97%)
Sep 05, 2019 2.510 2.510 2.510 2.510 845 +0.07(+2.70%)
Sep 04, 2019 2.420 2.460 2.380 2.444 8,215 -0.04(-1.45%)
Sep 03, 2019 2.480 2.500 2.480 2.480 2,780 +0.00(+0.00%)
Aug 30, 2019 2.480 2.480 2.480 50 +0.00(+0.00%)
Aug 29, 2019 2.370 2.526 2.370 2.480 16,217 -0.05(-1.98%)
Aug 28, 2019 2.530 2.530 2.530 2.530 1,300 -0.03(-1.17%)
Aug 27, 2019 2.560 2.560 2.560 2.560 2,500 +0.08(+3.23%)
Aug 26, 2019 2.480 2.480 2.480 2.480 500 -0.08(-3.13%)
Aug 23, 2019 2.630 2.630 2.560 2.560 2,000 -0.09(-3.40%)
Aug 22, 2019 2.570 2.650 2.570 2.650 2,000 +0.02(+0.61%)
Aug 21, 2019 2.610 2.645 2.610 2.634 3,455 +0.14(+5.57%)
Aug 20, 2019 2.494 2.507 2.494 2.495 3,172 -0.03(-1.19%)
Aug 19, 2019 2.490 2.550 2.490 2.525 9,600 +0.14(+5.87%)
Aug 16, 2019 2.360 2.400 2.360 2.385 11,600 +0.01(+0.42%)
Aug 15, 2019 2.390 2.390 2.360 2.375 7,463 -0.10(-3.85%)
Aug 14, 2019 2.500 2.500 2.470 2.470 1,145 -0.05(-2.18%)
Aug 13, 2019 2.500 2.560 2.500 2.525 34,864 -0.14(-5.08%)
Aug 12, 2019 2.600 2.660 2.600 2.660 400 -0.12(-4.26%)
Aug 08, 2019 2.779 2.779 2.779 0 -0.00(-0.05%)
Aug 07, 2019 2.780 2.780 2.780 17 +0.00(+0.00%)
Aug 06, 2019 2.750 2.800 2.750 2.780 8,491 +0.05(+1.83%)
Aug 05, 2019 2.748 2.780 2.690 2.730 14,400 -0.10(-3.45%)
Aug 02, 2019 2.870 2.870 2.828 2.828 9,100 -0.12(-4.15%)
Aug 01, 2019 2.950 2.950 2.950 2.950 505 -0.05(-1.67%)
Jul 31, 2019 3.000 3.045 3.000 3.000 4,650 -0.08(-2.47%)
Jul 30, 2019 3.070 3.100 3.070 3.076 13,512 -0.06(-2.04%)
Jul 29, 2019 3.120 3.140 3.120 3.140 4,110 +0.02(+0.64%)
Jul 26, 2019 3.125 3.180 3.090 3.120 10,100 -0.03(-0.95%)
Jul 25, 2019 3.145 3.150 3.090 3.150 5,715 +0.15(+5.00%)
Jul 24, 2019 3.000 3.000 2.980 3.000 6,320 +0.08(+2.74%)
Jul 23, 2019 2.920 2.920 2.920 2.920 6,030 +0.10(+3.55%)
Jul 22, 2019 2.872 2.900 2.820 2.820 14,900 -0.06(-2.25%)
Jul 19, 2019 2.885 2.885 2.885 2.885 8,000 +0.07(+2.67%)
Jul 18, 2019 2.845 2.845 2.810 2.810 13,989 -0.08(-2.77%)
Jul 17, 2019 2.920 2.920 2.890 2.890 12,980 -0.06(-2.03%)
Jul 16, 2019 2.950 2.950 2.900 2.950 6,505 +0.03(+1.03%)
Jul 15, 2019 2.920 2.950 2.920 2.920 2,410 +0.03(+1.04%)
Jul 12, 2019 2.930 2.930 2.890 2.890 4,200 +0.00(+0.00%)
Jul 11, 2019 2.908 2.910 2.890 2.890 10,627 -0.00(-0.17%)
Jul 10, 2019 2.895 2.895 2.895 2.895 1,000 +0.04(+1.40%)
Jul 09, 2019 2.855 2.855 2.855 2.855 1,000 -0.05(-1.72%)
Jul 08, 2019 2.910 2.920 2.900 2.905 19,890 -0.01(-0.17%)
Jul 05, 2019 2.910 2.950 2.900 2.910 17,900 +0.01(+0.34%)
Jul 03, 2019 2.915 2.960 2.900 2.900 5,500 -0.09(-3.01%)
Jul 02, 2019 2.985 2.990 2.970 2.990 16,200 +0.07(+2.40%)
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.