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 (%)
Jul 31, 2019 6.000 6.090 5.830 5.990 20,258 -0.15(-2.44%)
Jul 30, 2019 6.176 6.176 6.090 6.140 33,885 -0.06(-0.97%)
Jul 29, 2019 6.150 6.215 6.150 6.200 4,825 +0.00(+0.00%)
Jul 26, 2019 6.200 6.220 6.190 6.200 9,100 +0.00(+0.00%)
Jul 25, 2019 6.248 6.248 6.180 6.200 7,935 +0.24(+4.03%)
Jul 24, 2019 6.000 6.000 5.960 5.960 11,341 +0.11(+1.88%)
Jul 23, 2019 5.810 5.860 5.800 5.850 6,080 +0.17(+2.99%)
Jul 22, 2019 5.707 5.760 5.680 5.680 6,337 -0.01(-0.18%)
Jul 19, 2019 5.670 5.690 5.670 5.690 400 +0.01(+0.09%)
Jul 18, 2019 5.700 5.700 5.640 5.685 8,807 -0.08(-1.47%)
Jul 17, 2019 5.790 5.790 5.740 5.770 3,992 -0.07(-1.20%)
Jul 16, 2019 5.885 5.885 5.840 5.840 3,326 -0.02(-0.26%)
Jul 15, 2019 5.880 5.880 5.840 5.855 2,393 +0.04(+0.60%)
Jul 12, 2019 5.850 5.850 5.790 5.820 5,800 +0.02(+0.34%)
Jul 11, 2019 5.820 5.820 5.800 5.800 6,595 -0.03(-0.43%)
Jul 10, 2019 5.890 5.890 5.794 5.825 6,624 +0.15(+2.55%)
Jul 09, 2019 5.700 5.700 5.640 5.680 30,685 -0.05(-0.87%)
Jul 08, 2019 5.765 5.870 5.730 5.730 21,761 -0.07(-1.21%)
Jul 05, 2019 5.900 5.900 5.740 5.800 10,800 +0.01(+0.17%)
Jul 03, 2019 5.880 5.880 5.760 5.790 7,500 -0.15(-2.53%)
Jul 02, 2019 5.915 5.950 5.880 5.940 24,970 +0.04(+0.68%)
Jul 01, 2019 5.980 5.990 5.820 5.900 30,822 +0.20(+3.51%)
Jun 28, 2019 5.650 5.720 5.650 5.700 51,200 -0.12(-2.06%)
Jun 27, 2019 5.830 5.830 5.800 5.820 5,545 +0.26(+4.68%)
Jun 26, 2019 5.600 5.600 5.550 5.560 17,849 +0.11(+2.11%)
Jun 25, 2019 5.530 5.530 5.420 5.445 8,144 -0.12(-2.24%)
Jun 24, 2019 5.560 5.570 5.560 5.570 1,782 +0.01(+0.25%)
Jun 21, 2019 5.570 5.620 5.520 5.556 2,100 -0.13(-2.36%)
Jun 20, 2019 5.690 5.700 5.670 5.690 40,270 +0.20(+3.55%)
Jun 19, 2019 5.500 5.500 5.460 5.495 61,204 +0.25(+4.87%)
Jun 18, 2019 5.090 5.298 5.090 5.240 57,253 +0.15(+2.95%)
Jun 17, 2019 5.095 5.100 5.060 5.090 11,340 -0.08(-1.55%)
Jun 14, 2019 5.225 5.240 5.170 5.170 600 -0.26(-4.81%)
Jun 13, 2019 5.380 5.431 5.380 5.431 1,765 +0.10(+1.89%)
Jun 12, 2019 5.345 5.345 5.330 5.330 883 -0.20(-3.62%)
Jun 11, 2019 5.530 5.530 5.510 5.530 15,750 +0.11(+1.94%)
Jun 10, 2019 5.400 5.480 5.390 5.425 18,441 +0.29(+5.54%)
Jun 07, 2019 5.150 5.170 5.090 5.140 5,400 +0.06(+1.18%)
Jun 06, 2019 5.050 5.080 5.020 5.080 7,713 -0.22(-4.15%)
Jun 05, 2019 5.380 5.380 5.300 5.300 2,739 +0.13(+2.51%)
Jun 04, 2019 5.135 5.170 5.090 5.170 10,976 +0.06(+1.17%)
Jun 03, 2019 5.150 5.150 5.100 5.110 66,132 +0.35(+7.35%)
May 31, 2019 4.800 4.800 4.700 4.760 5,200 -0.08(-1.55%)
May 30, 2019 4.890 4.890 4.820 4.835 2,726 -0.26(-5.20%)
May 29, 2019 5.060 5.130 5.060 5.100 16,108 +0.10(+2.10%)
May 28, 2019 4.980 5.090 4.980 4.995 118,113 +0.20(+4.06%)
May 24, 2019 4.855 4.860 4.790 4.800 19,900 -0.06(-1.23%)
May 23, 2019 4.850 4.900 4.850 4.860 24,877 -0.31(-6.00%)
May 22, 2019 5.180 5.210 5.170 5.170 22,027 +0.09(+1.77%)
May 21, 2019 5.140 5.140 5.030 5.080 29,557 +0.19(+3.87%)
May 20, 2019 4.995 4.995 4.850 4.891 41,059 -0.09(-1.80%)
May 17, 2019 4.990 5.000 4.940 4.980 44,500 -0.51(-9.37%)
May 16, 2019 5.470 5.495 5.450 5.495 30,174 -0.31(-5.42%)
May 15, 2019 5.650 5.820 5.650 5.810 22,498 +0.18(+3.29%)
May 14, 2019 5.520 5.630 5.520 5.625 3,265 +0.08(+1.35%)
May 13, 2019 5.617 5.660 5.550 5.550 43,542 -0.26(-4.48%)
May 10, 2019 5.700 5.810 5.700 5.810 11,200 +0.16(+2.83%)
May 09, 2019 5.660 5.670 5.510 5.650 43,049 -0.18(-3.09%)
May 08, 2019 5.790 5.880 5.780 5.830 69,258 -0.08(-1.35%)
May 07, 2019 5.870 5.980 5.750 5.910 59,484 -0.02(-0.34%)
May 06, 2019 5.790 5.950 5.790 5.930 76,206 -0.58(-8.84%)
May 03, 2019 6.520 6.540 6.480 6.505 4,200 +0.13(+2.12%)
May 02, 2019 6.310 6.370 6.310 6.370 2,453 +0.08(+1.27%)
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.