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 (%)
Apr 29, 2022 4.020 4.195 4.020 4.150 10,318 -0.20(-4.60%)
Apr 28, 2022 4.235 4.390 4.090 4.350 5,531 +0.11(+2.72%)
Apr 27, 2022 4.040 4.320 4.040 4.235 33,707 +0.34(+8.59%)
Apr 26, 2022 3.850 3.900 3.850 3.900 2,258 -0.04(-0.89%)
Apr 25, 2022 3.760 3.935 3.760 3.935 2,448 -0.16(-4.02%)
Apr 22, 2022 3.930 4.155 3.930 4.100 6,027 +0.23(+5.94%)
Apr 21, 2022 4.220 4.220 3.860 3.870 4,527 -0.15(-3.73%)
Apr 20, 2022 4.130 4.130 4.020 4.020 3,578 -0.03(-0.74%)
Apr 19, 2022 3.990 4.150 3.900 4.050 53,028 +0.15(+3.98%)
Apr 18, 2022 3.875 3.930 3.860 3.895 14,439 -0.03(-0.76%)
Apr 14, 2022 4.260 4.260 3.880 3.925 30,623 +0.18(+4.95%)
Apr 13, 2022 3.810 3.810 3.740 3.740 1,367 -0.04(-1.06%)
Apr 12, 2022 3.730 3.810 3.730 3.780 4,113 -0.06(-1.56%)
Apr 11, 2022 3.900 3.900 3.740 3.840 2,788 -0.12(-3.03%)
Apr 08, 2022 3.950 3.980 3.930 3.960 3,475 -0.05(-1.37%)
Apr 07, 2022 4.000 4.020 3.950 4.015 4,792 +0.02(+0.62%)
Apr 06, 2022 4.005 4.030 3.970 3.990 3,642 -0.09(-2.20%)
Apr 05, 2022 4.100 4.100 4.020 4.080 4,023 -0.09(-2.16%)
Apr 04, 2022 4.240 4.240 4.140 4.170 15,988 +0.06(+1.46%)
Apr 01, 2022 4.090 4.150 4.090 4.110 10,631 +0.14(+3.53%)
Mar 31, 2022 3.980 4.090 3.970 3.970 3,473 -0.12(-2.93%)
Mar 30, 2022 4.030 4.220 4.030 4.090 5,300 -0.11(-2.62%)
Mar 29, 2022 4.300 4.300 4.110 4.200 11,184 -0.06(-1.50%)
Mar 28, 2022 4.150 4.280 4.150 4.264 4,433 +0.06(+1.52%)
Mar 25, 2022 4.090 4.290 4.090 4.200 13,567 -0.15(-3.45%)
Mar 24, 2022 4.410 4.540 4.320 4.350 37,309 -0.48(-9.94%)
Mar 23, 2022 4.920 4.930 4.690 4.830 75,244 +0.87(+21.97%)
Mar 22, 2022 3.830 3.960 3.830 3.960 5,548 +0.15(+3.94%)
Mar 21, 2022 3.840 3.840 3.810 3.810 4,080 -0.19(-4.75%)
Mar 18, 2022 3.850 4.040 3.740 4.000 24,154 +0.18(+4.71%)
Mar 17, 2022 3.800 3.860 3.750 3.820 13,417 -0.34(-8.17%)
Mar 16, 2022 3.760 4.160 3.630 4.160 43,992 +0.80(+23.90%)
Mar 15, 2022 3.330 3.360 3.300 3.357 13,982 -0.17(-4.89%)
Mar 14, 2022 3.550 3.630 3.530 3.530 3,025 -0.25(-6.61%)
Mar 11, 2022 3.840 3.840 3.780 3.780 64,461 -0.18(-4.55%)
Mar 10, 2022 4.000 4.025 3.960 3.960 1,045 -0.04(-1.00%)
Mar 09, 2022 4.008 4.120 3.940 4.000 8,844 +0.13(+3.36%)
Mar 08, 2022 3.910 3.910 3.840 3.870 2,123 -0.13(-3.25%)
Mar 07, 2022 4.070 4.180 4.000 4.000 3,312 -0.42(-9.40%)
Mar 04, 2022 4.500 4.500 4.360 4.415 1,964 -0.14(-3.18%)
Mar 03, 2022 4.610 4.610 4.560 4.560 3,602 -0.11(-2.25%)
Mar 02, 2022 4.600 4.710 4.600 4.665 11,773 -0.07(-1.37%)
Mar 01, 2022 4.760 4.760 4.730 4.730 8,098 -0.12(-2.47%)
Feb 28, 2022 4.855 4.890 4.850 4.850 3,311 -0.17(-3.29%)
Feb 25, 2022 4.880 5.040 4.980 5.015 3,339 +0.04(+0.91%)
Feb 24, 2022 4.840 4.970 4.810 4.970 2,651 -0.30(-5.69%)
Feb 23, 2022 5.000 5.270 5.000 5.270 2,121 +0.25(+4.98%)
Feb 18, 2022 5.020 210 -0.09(-1.80%)
Feb 17, 2022 5.112 5.112 5.112 5.112 440 +0.01(+0.20%)
Feb 16, 2022 4.950 5.102 4.950 5.102 5,728 -0.02(-0.35%)
Feb 15, 2022 5.100 5.190 5.100 5.120 881 +0.03(+0.59%)
Feb 14, 2022 5.120 5.120 5.065 5.090 1,037 -0.02(-0.39%)
Feb 11, 2022 5.020 5.360 5.020 5.110 538 -0.24(-4.49%)
Feb 09, 2022 5.350 171 +0.16(+3.08%)
Feb 08, 2022 5.280 5.300 5.140 5.190 1,583 -0.09(-1.70%)
Feb 07, 2022 5.284 5.284 5.280 5.280 805 -0.16(-2.94%)
Feb 04, 2022 5.390 5.440 5.390 5.440 1,012 -0.04(-0.82%)
Feb 02, 2022 5.485 5.485 5.485 5.485 570 +0.04(+0.64%)
Feb 01, 2022 5.450 5.450 5.400 5.450 3,126 +0.05(+0.85%)
Jan 31, 2022 5.170 5.405 5.170 5.404 820 +0.16(+3.13%)
Jan 28, 2022 5.240 5.258 5.230 5.240 4,462 +0.05(+0.96%)
Jan 27, 2022 5.190 5.190 5.190 5.190 273 -0.36(-6.45%)
Jan 26, 2022 5.550 5.550 5.532 5.548 711 -0.00(-0.04%)
Jan 25, 2022 5.390 5.550 5.390 5.550 1,539 -0.09(-1.67%)
Jan 24, 2022 5.500 5.644 5.490 5.644 2,363 -0.13(-2.18%)
Jan 20, 2022 5.770 207 -0.11(-1.87%)
Jan 18, 2022 5.880 297 +0.06(+1.03%)
Jan 14, 2022 5.820 0 +0.00(+0.00%)
Jan 12, 2022 5.820 262 +0.00(+0.00%)
Jan 11, 2022 5.820 5.820 5.820 5.820 1,406 +0.04(+0.69%)
Jan 10, 2022 5.680 5.780 5.680 5.780 1,197 +0.23(+4.05%)
Jan 07, 2022 5.555 5.555 5.555 5.555 1,375 +0.06(+1.00%)
Jan 06, 2022 5.380 5.500 5.380 5.500 11,353 +0.26(+4.96%)
Jan 05, 2022 5.240 5.240 5.240 5.240 821 -0.11(-2.06%)
Jan 04, 2022 5.470 5.470 5.350 5.350 6,514 -0.12(-2.10%)
Jan 03, 2022 5.430 5.465 5.430 5.465 469 +0.02(+0.46%)
Dec 31, 2021 5.510 5.660 5.440 5.440 960 -0.05(-1.00%)
Dec 30, 2021 5.350 5.495 5.350 5.495 8,039 +0.17(+3.17%)
Dec 29, 2021 5.335 5.335 5.326 5.326 687 +0.01(+0.11%)
Dec 28, 2021 5.200 5.340 5.200 5.320 3,744 -0.00(-0.09%)
Dec 27, 2021 5.370 5.370 5.325 5.325 464 -0.06(-1.13%)
Dec 23, 2021 5.386 5.386 5.386 5.386 287 -0.03(-0.52%)
Dec 22, 2021 5.380 5.414 5.380 5.414 724 +0.04(+0.73%)
Dec 21, 2021 5.330 5.400 5.330 5.375 2,248 +0.14(+2.62%)
Dec 20, 2021 5.300 5.300 5.238 5.238 1,234 -0.15(-2.82%)
Dec 17, 2021 5.390 5.390 5.353 5.390 2,301 -0.01(-0.11%)
Dec 16, 2021 5.410 5.410 5.360 5.396 10,356 +0.02(+0.30%)
Dec 15, 2021 5.390 5.380 5.350 5.380 7,082 -0.16(-2.89%)
Dec 14, 2021 5.380 5.540 5.380 5.540 1,140 -0.15(-2.64%)
Dec 13, 2021 5.690 5.690 5.665 5.690 3,824 +0.20(+3.57%)
Dec 10, 2021 5.560 5.560 5.470 5.494 3,188 -0.05(-0.90%)
Dec 09, 2021 5.390 5.544 5.390 5.544 413 +0.35(+6.82%)
Dec 08, 2021 5.030 5.200 5.030 5.190 2,722 +0.07(+1.37%)
Dec 07, 2021 5.120 5.120 5.120 5.120 202 -0.08(-1.54%)
Dec 06, 2021 5.020 5.200 5.020 5.200 2,867 +0.03(+0.62%)
Dec 03, 2021 5.180 5.220 5.160 5.168 7,354 -0.07(-1.37%)
Dec 02, 2021 5.300 5.300 5.240 5.240 10,136 -0.09(-1.69%)
Dec 01, 2021 5.350 5.450 5.330 5.330 8,418 +0.00(+0.00%)
Nov 30, 2021 5.500 5.500 5.500 5.330 2,912 -0.17(-3.09%)
Nov 29, 2021 5.515 5.520 5.500 5.500 5,420 -0.04(-0.72%)
Nov 26, 2021 5.530 5.540 5.530 5.540 1,127 -0.13(-2.38%)
Nov 24, 2021 5.770 5.770 5.675 5.675 1,796 -0.09(-1.65%)
Nov 22, 2021 5.770 5.770 5.770 85 +0.04(+0.70%)
Nov 19, 2021 5.753 5.753 5.730 5.730 4,757 -0.05(-0.87%)
Nov 18, 2021 5.570 5.780 5.780 5.780 4,250 +0.08(+1.40%)
Nov 17, 2021 5.760 5.760 5.700 5.700 1,249 -0.04(-0.70%)
Nov 16, 2021 5.740 5.740 5.740 5.740 503 +0.08(+1.41%)
Nov 15, 2021 5.660 5.680 5.660 5.660 3,993 -0.12(-1.99%)
Nov 12, 2021 5.840 5.840 5.750 5.775 6,983 -0.01(-0.26%)
Nov 11, 2021 5.820 5.830 5.670 5.790 7,905 +0.18(+3.21%)
Nov 09, 2021 5.610 5.610 5.610 5.610 1,376 -0.01(-0.18%)
Nov 08, 2021 5.620 5.620 5.620 5.620 896 +0.08(+1.44%)
Nov 05, 2021 5.680 5.680 5.540 5.540 3,307 -0.26(-4.48%)
Nov 04, 2021 5.790 5.800 5.790 5.800 845 +0.06(+1.12%)
Nov 03, 2021 5.890 5.890 5.694 5.736 1,987 +0.06(+1.13%)
Nov 02, 2021 5.750 5.800 5.672 5.672 1,123 -0.08(-1.32%)
Nov 01, 2021 5.730 5.970 5.700 5.748 8,661 -0.22(-3.72%)
Oct 29, 2021 6.000 6.000 5.970 5.970 6,341 -0.37(-5.84%)
Oct 28, 2021 6.280 6.340 6.280 6.340 2,372 +0.06(+0.96%)
Oct 27, 2021 6.380 6.280 6.280 6.280 1,199 -0.12(-1.88%)
Oct 26, 2021 6.412 6.412 6.400 6.400 1,340 -0.06(-1.01%)
Oct 25, 2021 6.390 6.465 6.390 6.465 2,417 +0.09(+1.49%)
Oct 22, 2021 6.370 6.370 6.270 6.370 770 +0.02(+0.31%)
Oct 21, 2021 6.365 6.365 6.350 6.350 1,527 -0.10(-1.55%)
Oct 20, 2021 6.430 6.570 6.430 6.450 1,966 -0.14(-2.20%)
Oct 19, 2021 6.600 6.600 6.550 6.595 3,660 +0.01(+0.23%)
Oct 18, 2021 6.580 6.580 6.580 6.580 380 +0.00(+0.00%)
Oct 15, 2021 6.360 6.610 6.360 6.580 6,803 +0.10(+1.54%)
Oct 14, 2021 6.500 6.500 6.480 6.480 4,375 +0.01(+0.15%)
Oct 12, 2021 6.470 6.470 6.470 231 -0.06(-0.98%)
Oct 11, 2021 6.584 6.584 6.400 6.534 3,333 +0.13(+2.06%)
Oct 07, 2021 6.402 6.402 6.402 314 +0.00(+0.00%)
Oct 05, 2021 6.402 6.402 6.402 344 +0.15(+2.43%)
Oct 04, 2021 6.080 6.250 6.080 6.250 6,573 -0.21(-3.22%)
Oct 01, 2021 6.500 6.500 6.458 6.458 546 -0.01(-0.19%)
Sep 30, 2021 6.480 6.488 6.470 6.470 5,433 +0.00(+0.06%)
Sep 29, 2021 6.500 6.500 6.466 6.466 522 -0.15(-2.25%)
Sep 28, 2021 6.615 6.635 6.615 6.615 2,824 +0.08(+1.30%)
Sep 27, 2021 6.560 6.560 6.530 6.530 659 -0.10(-1.51%)
Sep 24, 2021 6.620 6.730 6.620 6.630 2,870 -0.14(-2.07%)
Sep 23, 2021 6.730 6.770 6.730 6.770 4,338 +0.05(+0.74%)
Sep 22, 2021 6.520 6.790 6.520 6.720 3,732 +0.14(+2.13%)
Sep 21, 2021 6.400 6.580 6.400 6.580 2,118 +0.09(+1.39%)
Sep 20, 2021 6.500 6.530 6.380 6.490 13,524 -0.38(-5.53%)
Sep 15, 2021 6.870 6.870 6.870 235 -0.03(-0.43%)
Sep 14, 2021 6.840 7.130 6.840 6.900 1,231 -0.04(-0.58%)
Sep 13, 2021 6.890 6.940 6.890 6.940 663 -0.12(-1.70%)
Sep 10, 2021 7.043 7.060 7.043 7.060 2,254 +0.03(+0.50%)
Sep 09, 2021 7.050 7.050 6.990 7.025 6,953 +0.03(+0.36%)
Sep 08, 2021 6.975 7.000 6.920 7.000 12,297 +0.22(+3.24%)
Sep 07, 2021 6.760 6.840 6.750 6.780 5,356 +0.10(+1.42%)
Sep 03, 2021 6.635 6.740 6.430 6.685 3,146 -0.11(-1.55%)
Sep 02, 2021 6.762 6.790 6.726 6.790 2,314 -0.05(-0.73%)
Sep 01, 2021 6.860 6.860 6.820 6.840 3,298 -0.12(-1.68%)
Aug 31, 2021 6.890 6.995 6.890 6.957 9,206 +0.34(+5.17%)
Aug 30, 2021 6.605 6.650 6.605 6.615 1,903 -0.25(-3.57%)
Aug 27, 2021 6.820 6.890 6.820 6.860 3,019 +0.15(+2.24%)
Aug 26, 2021 6.720 6.740 6.688 6.710 40,722 -0.18(-2.61%)
Aug 25, 2021 6.865 6.890 6.828 6.890 824 -0.02(-0.30%)
Aug 24, 2021 6.920 6.920 6.911 6.911 3,085 -0.01(-0.13%)
Aug 23, 2021 6.720 6.920 6.720 6.920 2,622 +0.28(+4.22%)
Aug 20, 2021 6.665 6.665 6.640 6.640 8,748 -0.20(-2.92%)
Aug 19, 2021 6.840 6.840 6.790 6.840 785 -0.02(-0.29%)
Aug 18, 2021 6.800 6.860 6.800 6.860 1,470 -0.03(-0.44%)
Aug 17, 2021 6.830 6.890 6.790 6.890 8,110 -0.13(-1.85%)
Aug 16, 2021 7.035 7.080 7.020 7.020 2,858 +0.07(+1.01%)
Aug 13, 2021 7.000 7.000 6.950 6.950 1,317 -0.29(-4.01%)
Aug 12, 2021 7.284 7.284 7.200 7.240 2,516 -0.06(-0.82%)
Aug 11, 2021 7.330 7.385 7.100 7.300 3,188 -0.48(-6.17%)
Aug 10, 2021 7.550 7.850 7.550 7.780 13,955 -0.10(-1.27%)
Aug 09, 2021 7.770 7.890 7.770 7.880 11,925 +0.30(+3.96%)
Aug 06, 2021 7.790 7.790 7.450 7.580 7,329 -0.20(-2.57%)
Aug 05, 2021 7.760 7.965 7.760 7.780 3,541 -0.22(-2.75%)
Aug 04, 2021 7.970 8.160 7.970 8.000 17,487 +0.40(+5.26%)
Aug 03, 2021 7.590 7.620 7.590 7.601 37,945 +0.01(+0.14%)
Aug 02, 2021 7.450 7.680 7.450 7.590 12,145 +0.54(+7.58%)
Jul 30, 2021 6.970 7.110 6.910 7.055 23,621 +0.27(+3.98%)
Jul 29, 2021 6.910 6.910 6.670 6.785 3,196 +0.17(+2.49%)
Jul 28, 2021 6.486 6.800 6.486 6.620 2,466 +0.10(+1.53%)
Jul 27, 2021 6.460 6.520 6.450 6.520 2,364 +0.04(+0.69%)
Jul 26, 2021 6.500 6.580 6.440 6.475 7,217 +0.00(+0.05%)
Jul 23, 2021 6.515 6.520 6.460 6.472 10,200 -0.26(-3.83%)
Jul 22, 2021 6.660 6.815 6.660 6.730 3,210 +0.05(+0.75%)
Jul 21, 2021 6.590 6.790 6.590 6.680 41,329 +0.18(+2.77%)
Jul 20, 2021 6.710 6.710 6.430 6.500 22,676 -0.31(-4.55%)
Jul 19, 2021 6.900 6.900 6.750 6.810 21,694 +0.33(+5.09%)
Jul 16, 2021 6.500 6.650 6.480 6.480 4,220 +0.01(+0.15%)
Jul 15, 2021 6.400 6.525 6.300 6.470 42,715 -0.15(-2.19%)
Jul 14, 2021 6.470 6.660 6.470 6.615 76,251 -0.04(-0.68%)
Jul 13, 2021 6.770 6.800 6.600 6.660 189,007 +0.16(+2.46%)
Jul 12, 2021 6.250 6.550 6.250 6.500 170,750 +0.96(+17.43%)
Jul 09, 2021 5.535 5.535 5.535 5.535 467 +0.02(+0.27%)
Jul 08, 2021 5.570 5.570 5.350 5.520 7,975 -0.13(-2.30%)
Jul 07, 2021 5.531 5.770 5.531 5.650 4,392 -0.08(-1.40%)
Jul 06, 2021 5.880 5.880 5.730 5.730 2,471 -0.34(-5.60%)
Jul 02, 2021 5.890 6.070 5.890 6.070 2,101 +0.04(+0.66%)
Jul 01, 2021 6.200 6.200 6.020 6.030 1,272 -0.14(-2.27%)
Jun 30, 2021 6.110 6.200 6.000 6.170 1,849 +0.08(+1.31%)
Jun 29, 2021 6.000 6.090 5.990 6.090 8,263 +0.10(+1.71%)
Jun 28, 2021 5.975 5.987 5.940 5.987 2,220 +0.17(+2.88%)
Jun 25, 2021 5.820 5.820 5.740 5.820 765 +0.10(+1.75%)
Jun 24, 2021 5.720 5.720 5.720 5.720 984 -0.03(-0.52%)
Jun 23, 2021 5.700 5.840 5.700 5.750 1,033 +0.11(+1.86%)
Jun 22, 2021 5.745 5.750 5.645 5.645 1,383 -0.16(-2.67%)
Jun 21, 2021 5.745 5.800 5.745 5.800 2,534 -0.04(-0.68%)
Jun 18, 2021 5.905 5.910 5.840 5.840 38,167 +0.03(+0.52%)
Jun 17, 2021 5.765 5.810 5.765 5.810 2,064 +0.09(+1.57%)
Jun 16, 2021 6.000 6.000 5.710 5.720 4,903 -0.22(-3.70%)
Jun 15, 2021 5.775 5.950 5.660 5.940 13,636 +0.11(+1.89%)
Jun 14, 2021 5.750 5.850 5.750 5.830 11,899 +0.11(+1.92%)
Jun 11, 2021 5.890 5.890 5.720 5.720 3,157 -0.05(-0.87%)
Jun 10, 2021 5.575 5.880 5.575 5.770 4,767 +0.16(+2.85%)
Jun 09, 2021 5.590 5.740 5.580 5.610 7,576 +0.23(+4.28%)
Jun 08, 2021 5.635 5.635 5.380 5.380 1,491 -0.27(-4.78%)
Jun 07, 2021 5.600 5.690 5.600 5.650 8,412 +0.16(+2.91%)
Jun 04, 2021 5.800 5.800 5.490 5.490 6,431 +0.03(+0.49%)
Jun 03, 2021 5.535 5.535 5.463 5.463 1,775 +0.15(+2.89%)
Jun 02, 2021 5.325 5.325 5.240 5.310 4,748 +0.00(+0.00%)
Jun 01, 2021 5.700 5.700 5.310 5.310 2,411 -0.14(-2.57%)
May 28, 2021 5.310 5.460 5.300 5.450 3,198 +0.15(+2.83%)
May 27, 2021 5.270 5.300 5.270 5.300 2,506 +0.26(+5.16%)
May 26, 2021 5.040 5.040 5.040 5.040 518 -0.12(-2.36%)
May 25, 2021 5.162 5.162 5.162 5.162 1,531 +0.20(+3.97%)
May 24, 2021 4.950 5.020 4.950 4.965 2,670 -0.03(-0.50%)
May 20, 2021 4.990 4.990 4.990 444 +0.00(+0.10%)
May 19, 2021 4.985 4.985 4.690 4.985 701 -0.01(-0.20%)
May 18, 2021 5.000 5.000 4.990 4.995 2,457 +0.12(+2.57%)
May 17, 2021 4.690 5.180 4.690 4.870 2,423 -0.07(-1.42%)
May 14, 2021 4.925 4.990 4.925 4.940 1,740 +0.00(+0.00%)
May 13, 2021 4.875 4.940 4.875 4.940 537 +0.04(+0.82%)
May 12, 2021 4.895 4.900 4.840 4.900 878 -0.04(-0.81%)
May 10, 2021 4.940 4.940 4.940 649 +0.06(+1.23%)
May 07, 2021 4.610 4.900 4.610 4.880 5,072 -0.00(-0.10%)
May 06, 2021 4.935 4.935 4.885 4.885 1,744 +0.01(+0.31%)
May 05, 2021 4.870 4.870 4.870 4.870 1,365 -0.03(-0.61%)
May 04, 2021 4.610 4.900 4.610 4.900 1,699 -0.11(-2.20%)
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.