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 30, 2009 3.350 3.500 3.300 3.300 4,676 -0.15(-4.35%)
Apr 29, 2009 3.450 3.450 3.450 3.450 500 -0.05(-1.43%)
Apr 28, 2009 3.400 3.550 3.400 3.500 3,669 +0.05(+1.45%)
Apr 27, 2009 3.300 3.450 3.300 3.450 2,900 -0.15(-4.17%)
Apr 23, 2009 3.600 3.600 3.600 3.600 0 -0.15(-4.00%)
Apr 22, 2009 3.640 3.750 3.640 3.750 1,500 +0.20(+5.63%)
Apr 21, 2009 3.550 3.550 3.550 3.550 3,300 -0.10(-2.74%)
Apr 20, 2009 3.500 3.650 3.500 3.650 5,625 +0.10(+2.82%)
Apr 17, 2009 3.550 3.550 3.400 3.550 5,750 +0.00(+0.00%)
Apr 16, 2009 3.600 3.600 3.420 3.550 24,100 -1.15(-24.47%)
Apr 15, 2009 4.700 4.700 4.620 4.700 2,800 +0.35(+8.05%)
Apr 14, 2009 4.550 4.550 4.350 4.350 1,800 +0.10(+2.35%)
Apr 13, 2009 4.300 4.300 4.250 4.250 2,400 +0.00(+0.00%)
Apr 09, 2009 4.150 4.250 4.150 4.250 1,500 +0.10(+2.41%)
Apr 08, 2009 4.300 4.300 4.150 4.150 3,390 -0.10(-2.35%)
Apr 06, 2009 4.250 4.250 4.250 0 -0.20(-4.49%)
Apr 03, 2009 4.450 4.450 4.450 4.450 200 +0.25(+5.95%)
Apr 02, 2009 4.430 4.430 4.200 4.200 1,900 +0.06(+1.45%)
Mar 31, 2009 4.140 4.140 4.140 0 -0.01(-0.24%)
Mar 30, 2009 4.000 4.200 4.000 4.150 6,150 +0.45(+12.16%)
Mar 26, 2009 3.830 3.900 3.700 3.700 2,720 -0.15(-3.90%)
Mar 25, 2009 3.850 3.850 3.850 3.850 900 -0.05(-1.28%)
Mar 24, 2009 3.900 3.900 3.850 3.900 3,250 +0.00(+0.00%)
Mar 23, 2009 3.880 3.900 3.880 3.900 1,600 +0.15(+4.00%)
Mar 20, 2009 3.800 3.800 3.750 3.750 1,100 +0.00(+0.00%)
Mar 19, 2009 3.800 3.800 3.750 3.750 6,000 +0.05(+1.35%)
Mar 18, 2009 3.600 3.720 3.600 3.700 6,000 -0.05(-1.33%)
Mar 17, 2009 3.750 3.750 3.600 3.750 4,426 -0.05(-1.32%)
Mar 16, 2009 3.790 3.800 3.790 3.800 4,200 +0.20(+5.56%)
Mar 13, 2009 3.600 3.600 3.400 3.600 9,000 +0.00(+0.00%)
Mar 12, 2009 3.600 3.600 3.600 3.600 1,700 +0.10(+2.86%)
Mar 11, 2009 3.500 3.500 3.500 3.500 200 +0.05(+1.45%)
Mar 10, 2009 3.450 3.500 3.450 3.450 3,400 -0.25(-6.76%)
Mar 09, 2009 3.700 3.700 3.550 3.700 5,900 +0.05(+1.37%)
Mar 06, 2009 3.650 3.650 3.600 3.650 6,900 +0.30(+8.96%)
Mar 05, 2009 3.350 3.350 3.350 3.350 400 -0.02(-0.59%)
Mar 04, 2009 3.350 3.400 3.350 3.370 3,400 +0.02(+0.60%)
Feb 27, 2009 3.350 3.350 3.350 0 +0.00(+0.00%)
Feb 26, 2009 3.400 3.400 3.350 3.350 6,000 -0.03(-0.89%)
Feb 25, 2009 3.380 3.380 3.380 3.380 100 +0.13(+4.00%)
Feb 24, 2009 3.250 3.250 3.250 3.250 1,400 +0.15(+4.84%)
Feb 23, 2009 3.100 3.100 3.100 0 +0.00(+0.00%)
Feb 20, 2009 3.100 3.100 3.100 3.100 5,000 -0.05(-1.59%)
Feb 19, 2009 3.150 3.150 3.150 0 +0.00(+0.00%)
Feb 18, 2009 3.150 3.150 3.150 3.150 2,000 +0.07(+2.27%)
Feb 17, 2009 3.080 3.080 3.080 0 +0.00(+0.00%)
Feb 13, 2009 3.070 3.080 3.070 3.080 2,000 +0.15(+5.12%)
Feb 12, 2009 2.930 2.930 2.930 2.930 1,000 +0.11(+3.90%)
Feb 04, 2009 2.820 2.820 2.820 0 +0.00(+0.00%)
Feb 03, 2009 2.800 2.820 2.820 2.820 44,345 -0.13(-4.41%)
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.