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 (%)
Apr 30, 2012 4.850 4.850 4.850 0 -0.05(-1.02%)
Apr 27, 2012 4.930 4.930 4.900 4.900 1,700 -0.15(-2.97%)
Apr 26, 2012 5.000 5.100 4.900 5.050 7,617 -0.15(-2.88%)
Apr 25, 2012 5.200 5.200 5.200 5.200 1,500 +0.20(+4.00%)
Apr 24, 2012 5.080 5.080 4.950 5.000 16,500 +0.23(+4.82%)
Apr 19, 2012 4.770 4.770 4.770 0 -0.36(-7.02%)
Apr 16, 2012 5.130 5.130 5.130 0 +0.16(+3.22%)
Apr 13, 2012 4.970 4.970 4.970 4.970 100 -0.12(-2.36%)
Apr 11, 2012 5.090 5.090 5.090 0 +0.04(+0.79%)
Apr 10, 2012 5.050 5.050 5.020 5.050 1,760 -0.13(-2.51%)
Apr 09, 2012 5.180 5.180 5.180 5.180 100 -0.02(-0.38%)
Apr 04, 2012 5.200 5.200 5.200 0 +0.06(+1.17%)
Apr 03, 2012 5.140 5.140 5.140 5.140 500 -0.09(-1.72%)
Apr 02, 2012 5.230 5.230 5.230 5.230 177 -0.14(-2.61%)
Mar 30, 2012 5.370 5.370 5.370 5.370 500 +0.26(+5.09%)
Mar 29, 2012 5.110 5.110 5.110 5.110 434 +0.21(+4.29%)
Mar 28, 2012 5.120 5.151 4.770 4.900 23,234 -0.34(-6.49%)
Mar 27, 2012 5.240 5.240 5.240 5.240 2,757 -0.07(-1.32%)
Mar 26, 2012 5.250 5.310 5.250 5.310 1,000 -0.09(-1.67%)
Mar 23, 2012 5.400 5.400 5.400 5.400 257 -0.02(-0.37%)
Mar 22, 2012 5.470 5.470 5.400 5.420 6,700 -0.23(-4.07%)
Mar 21, 2012 5.650 5.650 5.630 5.650 2,500 -0.15(-2.59%)
Mar 20, 2012 5.610 5.800 5.610 5.800 800 -0.10(-1.69%)
Mar 19, 2012 5.900 5.900 5.900 5.900 150 -0.05(-0.84%)
Mar 16, 2012 5.950 5.950 5.900 5.950 5,820 +0.05(+0.85%)
Mar 14, 2012 5.900 5.900 5.900 0 -0.26(-4.22%)
Mar 13, 2012 6.160 6.160 6.160 6.160 500 +0.16(+2.67%)
Mar 12, 2012 6.000 6.000 6.000 6.000 2,954 +0.08(+1.35%)
Mar 09, 2012 5.920 5.920 5.920 5.920 500 +0.26(+4.59%)
Mar 07, 2012 5.660 5.660 5.660 0 -0.02(-0.42%)
Mar 06, 2012 5.684 5.684 5.684 5.684 120 -0.27(-4.47%)
Mar 02, 2012 5.950 5.950 5.950 0 +0.22(+3.84%)
Mar 01, 2012 5.730 5.730 5.730 5.730 500 -0.19(-3.21%)
Feb 29, 2012 5.920 5.920 5.920 5.920 310 -0.17(-2.79%)
Feb 28, 2012 6.090 6.090 6.090 6.090 805 -0.03(-0.49%)
Feb 27, 2012 6.020 6.120 6.020 6.120 860 +0.02(+0.33%)
Feb 24, 2012 6.130 6.130 6.100 6.100 660 -0.08(-1.29%)
Feb 23, 2012 6.180 6.180 6.180 6.180 500 +0.16(+2.66%)
Feb 22, 2012 6.220 6.220 6.020 6.020 700 +0.02(+0.33%)
Feb 21, 2012 6.000 6.000 6.000 6.000 2,100 -0.13(-2.12%)
Feb 16, 2012 6.130 6.130 6.130 0 +0.12(+2.01%)
Feb 15, 2012 5.890 6.009 5.890 6.009 400 +0.48(+8.66%)
Feb 14, 2012 5.530 5.530 5.530 5.530 1,031 -0.24(-4.16%)
Feb 09, 2012 5.770 5.770 5.770 0 +0.02(+0.35%)
Feb 08, 2012 5.750 5.750 5.750 5.750 360 +0.00(+0.00%)
Feb 06, 2012 5.750 5.750 5.750 0 +0.22(+3.98%)
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.