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 (%)
Sep 29, 2011 2.790 2.790 2.790 2.790 0 -0.02(-0.71%)
Sep 28, 2011 2.810 2.810 2.810 2.810 400 +0.34(+13.77%)
Sep 26, 2011 2.470 2.470 2.470 2.470 0 +0.03(+1.23%)
Sep 22, 2011 2.440 2.440 2.440 20,000 -0.16(-6.15%)
Sep 20, 2011 2.600 2.600 2.600 0 -0.07(-2.62%)
Sep 16, 2011 2.670 2.670 2.670 0 +0.20(+8.10%)
Sep 15, 2011 2.470 2.470 2.470 2.470 3,276 +0.04(+1.65%)
Sep 14, 2011 2.430 2.430 2.430 2.430 1,440 -0.18(-6.90%)
Sep 08, 2011 2.610 2.610 2.610 2.610 0 -0.16(-5.78%)
Sep 06, 2011 2.770 2.770 2.770 0 -0.01(-0.36%)
Sep 01, 2011 2.780 2.780 2.780 0 -0.08(-2.80%)
Aug 31, 2011 2.750 2.860 2.750 2.860 6,484 +0.21(+7.92%)
Aug 30, 2011 2.650 2.650 2.610 2.650 3,904 +0.38(+16.74%)
Aug 24, 2011 2.270 2.270 2.270 0 +0.02(+0.89%)
Aug 22, 2011 2.250 2.250 2.250 0 -0.15(-6.25%)
Aug 16, 2011 2.400 2.400 2.400 0 -0.03(-1.23%)
Aug 15, 2011 2.430 2.430 2.430 2.430 5,000 +0.23(+10.45%)
Aug 12, 2011 2.200 2.200 2.200 2.200 1,440 -0.25(-10.20%)
Aug 11, 2011 2.450 2.450 2.450 2.450 400 -0.13(-5.04%)
Aug 10, 2011 2.750 2.750 2.580 2.580 3,240 -0.07(-2.64%)
Aug 09, 2011 2.650 2.650 2.650 2.650 2,500 +0.10(+3.92%)
Aug 08, 2011 2.600 2.600 2.550 2.550 4,000 -0.20(-7.27%)
Aug 05, 2011 2.820 2.820 2.750 2.750 2,860 -0.10(-3.51%)
Aug 04, 2011 2.910 2.910 2.850 2.850 1,792 -0.10(-3.39%)
Aug 03, 2011 2.950 2.950 2.950 2.950 1,260 -0.10(-3.28%)
Aug 02, 2011 3.050 3.050 3.050 3.050 500 -0.11(-3.48%)
Aug 01, 2011 3.150 3.160 3.150 3.160 1,575 +0.00(+0.00%)
Jul 29, 2011 3.160 3.160 3.160 3.160 500 +0.00(+0.00%)
Jul 28, 2011 3.160 3.160 3.160 3.160 420 -0.05(-1.56%)
Jul 26, 2011 3.210 3.210 3.210 0 +0.01(+0.31%)
Jul 22, 2011 3.200 3.200 3.200 0 +0.00(+0.00%)
Jul 21, 2011 3.300 3.300 3.200 3.200 1,400 -0.10(-3.03%)
Jul 20, 2011 3.300 3.300 3.300 3.300 200 -0.05(-1.49%)
Jul 18, 2011 3.350 3.350 3.350 0 -0.10(-2.90%)
Jul 14, 2011 3.450 3.450 3.450 0 +0.05(+1.47%)
Jul 12, 2011 3.400 3.400 3.400 0 -0.10(-2.86%)
Jul 11, 2011 3.600 3.600 3.500 3.500 1,958 -0.20(-5.41%)
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.