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 26, 2021 2.580 2.655 2.580 2.650 1,700 +0.00(+0.00%)
Feb 25, 2021 2.490 2.700 2.490 2.650 811 -0.08(-2.75%)
Feb 24, 2021 2.740 2.755 2.720 2.725 7,252 -0.27(-8.86%)
Feb 23, 2021 2.450 2.990 2.450 2.990 1,310 +0.14(+4.73%)
Feb 22, 2021 2.855 2.855 2.855 3 +0.00(+0.00%)
Feb 19, 2021 2.953 2.953 2.850 2.855 3,600 -0.10(-3.22%)
Feb 18, 2021 2.950 2.950 2.950 2.950 1,045 +0.00(+0.00%)
Feb 17, 2021 2.890 2.950 2.890 2.950 1,387 +0.12(+4.42%)
Feb 16, 2021 2.800 2.825 2.740 2.825 1,726 +0.08(+3.10%)
Feb 12, 2021 2.740 2.815 2.720 2.740 2,100 -0.01(-0.36%)
Feb 11, 2021 2.750 2.750 2.745 2.750 896 +0.00(+0.00%)
Feb 10, 2021 2.880 2.880 2.750 2.750 1,590 -0.13(-4.68%)
Feb 09, 2021 2.885 2.885 2.885 2.885 100 +0.11(+4.15%)
Feb 08, 2021 2.780 3.000 2.770 2.770 766 -0.10(-3.48%)
Feb 05, 2021 2.865 2.880 2.861 2.870 1,200 +0.02(+0.70%)
Feb 04, 2021 2.870 2.870 2.850 2.850 2,095 +0.02(+0.74%)
Feb 03, 2021 2.829 2.829 2.829 2.829 205 +0.01(+0.50%)
Feb 02, 2021 2.950 3.000 2.780 2.815 4,156 -0.08(-2.76%)
Feb 01, 2021 2.790 2.895 2.760 2.895 2,261 +0.12(+4.51%)
Jan 29, 2021 2.825 2.825 2.770 2.770 3,000 -0.11(-3.99%)
Jan 28, 2021 2.845 2.900 2.809 2.885 3,900 -0.21(-6.63%)
Jan 27, 2021 3.090 3.090 3.000 3.090 472 +0.15(+5.10%)
Jan 26, 2021 2.940 2.940 2.940 2.940 280 -0.11(-3.61%)
Jan 25, 2021 2.970 3.050 2.970 3.050 3,744 +0.21(+7.39%)
Jan 22, 2021 2.665 2.940 2.630 2.840 2,000 -0.16(-5.33%)
Jan 21, 2021 3.000 3.000 2.900 3.000 2,625 -0.10(-3.23%)
Jan 20, 2021 3.080 3.100 3.080 3.100 2,635 +0.03(+0.98%)
Jan 19, 2021 2.960 3.090 2.960 3.070 7,048 +0.31(+11.23%)
Jan 15, 2021 2.825 2.825 2.760 2.760 1,500 -0.07(-2.30%)
Jan 14, 2021 2.940 3.000 2.825 2.825 4,695 +0.00(+0.00%)
Jan 13, 2021 2.890 2.935 2.750 2.825 12,397 -0.07(-2.59%)
Jan 12, 2021 3.000 3.000 2.750 2.900 1,900 +0.05(+1.75%)
Jan 11, 2021 3.000 3.000 2.540 2.850 7,593 +0.31(+12.20%)
Jan 08, 2021 2.510 2.700 2.470 2.540 16,400 -0.08(-3.24%)
Jan 07, 2021 2.565 2.730 2.565 2.625 2,815 +0.06(+2.54%)
Jan 06, 2021 2.660 2.702 2.280 2.560 74,651 -0.14(-5.19%)
Jan 05, 2021 2.710 2.730 2.520 2.700 30,204 +0.18(+7.14%)
Jan 04, 2021 2.600 2.600 2.425 2.520 16,522 -0.02(-0.79%)
Dec 31, 2020 2.540 2.540 2.540 4,063 +0.05(+2.01%)
Dec 30, 2020 2.525 2.550 2.410 2.490 4,063 -0.01(-0.40%)
Dec 29, 2020 2.220 2.530 2.220 2.500 19,297 +0.12(+5.04%)
Dec 28, 2020 2.515 2.515 2.360 2.380 4,103 +0.08(+3.48%)
Dec 24, 2020 2.340 2.340 2.300 2.300 500 -0.10(-4.17%)
Dec 23, 2020 2.450 2.450 2.350 2.400 7,221 +0.00(+0.00%)
Dec 22, 2020 2.400 2.435 2.300 2.400 15,133 +0.00(+0.00%)
Dec 21, 2020 2.530 2.530 2.400 2.400 5,710 -0.10(-4.00%)
Dec 18, 2020 2.470 2.500 2.450 2.500 7,300 +0.06(+2.67%)
Dec 17, 2020 2.470 2.470 2.435 2.435 400 -0.04(-1.42%)
Dec 16, 2020 2.500 2.540 2.400 2.470 1,270 +0.02(+0.82%)
Dec 14, 2020 2.450 2.450 2.450 0 +0.00(+0.00%)
Dec 11, 2020 2.400 2.475 2.400 2.450 4,800 +0.04(+1.68%)
Dec 10, 2020 2.530 2.530 2.400 2.410 2,699 -0.06(-2.45%)
Dec 09, 2020 2.500 2.594 2.450 2.470 20,025 -0.07(-2.76%)
Dec 08, 2020 2.550 2.600 2.540 2.540 6,125 -0.04(-1.55%)
Dec 07, 2020 2.550 2.580 2.550 2.580 715 +0.03(+1.18%)
Dec 04, 2020 2.550 2.650 2.550 2.550 400 +0.04(+1.51%)
Dec 03, 2020 2.620 2.740 2.512 2.512 490 -0.05(-1.88%)
Dec 02, 2020 2.550 2.675 2.550 2.560 3,690 +0.01(+0.39%)
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.