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 )

2.190 UNCHANGED
Streaming Delayed Price Updated: 11:21 AM EDT, May 16, 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 (%)
Feb 28, 2011 4.540 4.640 4.540 4.640 1,618 +0.37(+8.67%)
Feb 25, 2011 4.270 4.270 4.270 4.270 10,000 +0.02(+0.47%)
Feb 23, 2011 4.250 4.250 4.250 0 -0.08(-1.85%)
Feb 22, 2011 4.210 4.330 4.210 4.330 3,000 +0.13(+3.10%)
Feb 18, 2011 4.200 4.200 4.200 4.200 400 -0.25(-5.62%)
Feb 17, 2011 4.420 4.600 4.420 4.450 25,450 +0.00(+0.00%)
Feb 16, 2011 4.150 4.450 4.050 4.450 16,450 +0.45(+11.25%)
Feb 15, 2011 4.000 4.120 3.800 4.000 6,500 +0.20(+5.26%)
Feb 14, 2011 3.980 4.200 3.800 3.800 4,950 -0.15(-3.80%)
Feb 11, 2011 4.000 4.000 3.950 3.950 5,400 -0.04(-1.00%)
Feb 10, 2011 3.990 3.990 3.990 3.990 500 +0.19(+5.00%)
Feb 08, 2011 3.800 3.800 3.800 0 -0.05(-1.30%)
Feb 04, 2011 3.850 3.850 3.850 0 -0.20(-4.94%)
Feb 02, 2011 4.050 4.050 4.050 0 +0.15(+3.85%)
Feb 01, 2011 4.100 4.100 3.900 3.900 900 -0.25(-6.02%)
Jan 31, 2011 4.060 4.150 3.900 4.150 1,400 +0.20(+5.06%)
Jan 28, 2011 4.080 4.080 3.810 3.950 8,550 +0.20(+5.33%)
Jan 25, 2011 3.750 3.750 3.750 0 -0.25(-6.25%)
Jan 20, 2011 4.000 4.000 4.000 0 +0.01(+0.25%)
Jan 19, 2011 4.130 4.130 3.990 3.990 980 +0.00(+0.00%)
Jan 14, 2011 3.990 3.990 3.990 0 -0.12(-2.92%)
Jan 13, 2011 4.110 4.110 4.110 4.110 200 -0.09(-2.14%)
Jan 12, 2011 4.200 4.200 4.200 4.200 200 +0.12(+2.94%)
Jan 06, 2011 4.080 4.080 4.080 0 +0.06(+1.49%)
Jan 03, 2011 4.020 4.020 4.020 0 +0.27(+7.20%)
Dec 31, 2010 3.750 3.750 3.750 3.750 800 -0.21(-5.30%)
Dec 27, 2010 3.960 3.960 3.960 0 +0.00(+0.00%)
Dec 22, 2010 3.960 3.960 3.960 0 +0.21(+5.60%)
Dec 21, 2010 3.750 3.750 3.750 3.750 200 -0.31(-7.64%)
Dec 14, 2010 4.060 4.060 4.060 0 +0.06(+1.50%)
Dec 13, 2010 4.000 4.000 4.000 4.000 2,000 +0.07(+1.77%)
Dec 09, 2010 3.931 3.931 3.931 0 +0.01(+0.27%)
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.