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 )

2.020 UNCHANGED
Last Price Updated: 2:24 PM EDT, May 1, 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 (%)
Apr 24, 2024 2.036 0 +0.16(+8.30%)
Apr 22, 2024 1.880 20 -0.03(-1.57%)
Apr 15, 2024 1.910 0 -0.08(-4.02%)
Apr 02, 2024 1.990 0 -0.17(-7.87%)
Apr 01, 2024 1.920 2.160 1.830 2.160 550 +0.25(+13.09%)
Mar 27, 2024 1.910 50 -0.27(-12.39%)
Mar 18, 2024 2.180 0 -0.03(-1.36%)
Mar 08, 2024 2.210 0 +0.01(+0.45%)
Mar 07, 2024 2.200 2.200 2.200 2.200 1,000 -0.01(-0.45%)
Mar 05, 2024 2.210 0 -0.06(-2.64%)
Feb 29, 2024 2.270 0 +0.27(+13.50%)
Feb 23, 2024 2.000 0 +0.00(+0.00%)
Feb 22, 2024 2.000 2.000 2.000 2.000 2,800 +0.16(+8.70%)
Feb 14, 2024 1.840 0 +0.06(+3.37%)
Feb 08, 2024 1.780 0 +0.03(+1.71%)
Feb 02, 2024 1.750 0 -0.05(-2.67%)
Feb 01, 2024 1.770 1.798 1.770 1.798 1,130 +0.03(+1.50%)
Jan 31, 2024 1.772 1.772 1.772 1.772 770 -0.04(-2.24%)
Jan 24, 2024 1.812 0 -0.03(-1.52%)
Jan 16, 2024 1.840 0 -0.15(-7.72%)
Jan 10, 2024 1.994 20 -0.06(-2.73%)
Jan 08, 2024 2.050 0 -0.20(-9.05%)
Dec 28, 2023 2.254 0 +0.28(+14.42%)
Dec 27, 2023 1.970 1.970 1.970 1.970 3,265 -0.03(-1.50%)
Dec 22, 2023 2.000 0 -0.11(-5.06%)
Dec 20, 2023 2.107 0 -0.13(-5.75%)
Dec 15, 2023 2.235 0 +0.23(+11.75%)
Dec 13, 2023 2.000 0 -0.07(-3.38%)
Dec 12, 2023 2.070 2.070 2.070 2.070 800 -0.03(-1.22%)
Dec 06, 2023 2.095 0 +0.05(+2.22%)
Dec 05, 2023 2.050 2.050 2.050 2.050 200 -0.12(-5.31%)
Dec 01, 2023 2.165 0 -0.04(-1.59%)
Nov 28, 2023 2.200 0 -0.01(-0.68%)
Nov 27, 2023 2.260 2.260 2.215 2.215 5,120 -0.24(-9.59%)
Nov 16, 2023 2.450 0 +0.05(+2.08%)
Nov 13, 2023 2.400 10 +0.05(+2.24%)
Nov 07, 2023 2.348 0 +0.02(+0.75%)
Nov 06, 2023 2.330 2.330 2.330 2.330 3,500 +0.05(+2.31%)
Nov 02, 2023 2.277 0 +0.03(+1.45%)
Nov 01, 2023 2.245 2.245 2.245 2.245 425 +0.01(+0.45%)
Oct 26, 2023 2.235 0 -0.15(-6.09%)
Oct 24, 2023 2.380 0 -0.20(-7.75%)
Oct 23, 2023 2.580 2.580 2.580 2.580 2,799 -0.02(-0.77%)
Oct 20, 2023 2.600 2.600 2.600 2.600 175 -0.24(-8.45%)
Oct 16, 2023 2.840 0 -0.01(-0.35%)
Oct 06, 2023 2.850 0 +0.00(+0.00%)
Oct 05, 2023 2.850 2.850 2.850 2.850 127,620 -0.06(-2.06%)
Oct 04, 2023 2.910 2.910 2.910 2.910 129,500 -0.06(-2.02%)
Oct 02, 2023 2.970 127,500 -0.07(-2.30%)
Sep 19, 2023 3.040 0 +0.07(+2.36%)
Sep 13, 2023 2.970 30 -0.07(-2.30%)
Sep 11, 2023 3.040 0 +0.06(+2.01%)
Sep 07, 2023 2.980 0 -0.12(-3.87%)
Sep 05, 2023 3.100 17,030 +0.03(+0.98%)
Aug 29, 2023 3.070 0 -0.03(-0.97%)
Aug 21, 2023 3.100 0 -0.06(-1.96%)
Aug 18, 2023 3.200 3.200 3.162 3.162 307 -0.27(-7.81%)
Aug 15, 2023 3.430 0 -0.06(-1.72%)
Aug 08, 2023 3.490 1 -0.06(-1.69%)
Jul 26, 2023 3.550 8 -0.30(-7.79%)
Jul 24, 2023 3.850 0 +0.20(+5.48%)
Jul 20, 2023 3.650 20 -0.07(-1.88%)
Jul 18, 2023 3.720 0 -0.18(-4.62%)
Jul 17, 2023 3.900 3.900 3.900 3.900 1,010 -0.02(-0.51%)
Jul 14, 2023 3.920 3.920 3.920 3.920 22,350 +0.21(+5.66%)
Jul 13, 2023 3.749 3.750 3.710 3.710 3,750 -0.06(-1.71%)
Jul 12, 2023 3.774 3.780 3.710 3.774 2,145 -0.20(-4.93%)
Jul 03, 2023 3.970 0 -0.03(-0.75%)
Jun 29, 2023 4.000 20 +0.34(+9.29%)
Jun 26, 2023 3.660 0 -0.14(-3.66%)
Jun 21, 2023 3.799 0 -0.11(-2.84%)
Jun 20, 2023 3.910 3.910 3.910 3.910 3,444 +0.36(+10.14%)
Jun 16, 2023 3.550 3.550 3.550 3.550 10,120 +0.20(+5.97%)
Jun 15, 2023 3.350 3.410 3.350 3.350 500 +0.09(+2.68%)
Jun 12, 2023 3.263 0 +0.09(+2.92%)
Jun 05, 2023 3.170 0 +0.06(+1.93%)
Jun 01, 2023 3.110 0 +0.34(+12.27%)
May 24, 2023 2.770 0 -0.11(-3.99%)
May 23, 2023 2.830 2.885 2.830 2.885 1,300 -0.02(-0.52%)
May 22, 2023 2.900 2.900 2.900 2.900 3,400 +0.20(+7.41%)
May 17, 2023 2.700 0 -0.20(-6.90%)
May 10, 2023 2.900 0 +0.03(+1.05%)
May 09, 2023 2.950 2.950 2.870 2.870 1,294 -0.14(-4.65%)
May 05, 2023 3.010 1 -0.13(-4.14%)
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.