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 (%)
Jun 26, 2015 5.220 5.220 5.220 55 -0.16(-2.96%)
Jun 24, 2015 5.379 5.379 5.379 0 -0.15(-2.78%)
Jun 23, 2015 5.533 5.533 5.533 5.533 500 +0.24(+4.59%)
Jun 22, 2015 5.250 5.300 5.250 5.290 12,500 +0.22(+4.34%)
Jun 19, 2015 5.062 5.090 5.060 5.070 29,380 -0.29(-5.32%)
Jun 16, 2015 5.355 5.355 5.355 0 -0.19(-3.51%)
Jun 09, 2015 5.550 5.550 5.550 50 -0.31(-5.29%)
Jun 03, 2015 5.860 5.860 5.860 30 -0.13(-2.17%)
Jun 02, 2015 6.029 6.029 5.990 5.990 3,000 -0.01(-0.17%)
Jun 01, 2015 6.000 6.000 6.000 6.000 3,220 +0.00(+0.00%)
May 29, 2015 6.000 6.000 6.000 6.000 200 +0.32(+5.63%)
May 28, 2015 6.780 6.780 5.680 5.680 11,204 -1.53(-21.22%)
May 27, 2015 7.210 7.210 7.210 7.210 106 +0.11(+1.55%)
May 20, 2015 7.100 7.100 7.100 0 +0.35(+5.15%)
May 19, 2015 6.752 6.752 6.752 6.752 1,000 +0.06(+0.93%)
May 14, 2015 6.690 6.690 6.690 0 +0.36(+5.69%)
May 12, 2015 6.330 6.330 6.330 0 +0.10(+1.61%)
May 08, 2015 6.230 6.230 6.230 0 +0.27(+4.53%)
May 07, 2015 5.960 5.960 5.960 5.960 115 -0.35(-5.55%)
May 06, 2015 6.310 6.310 6.310 6.310 525 -0.01(-0.16%)
May 05, 2015 6.320 6.320 6.320 6.320 257 -0.45(-6.67%)
May 01, 2015 6.771 6.771 6.771 40 +0.01(+0.17%)
Apr 30, 2015 6.760 6.760 6.760 6.760 300 -0.09(-1.31%)
Apr 29, 2015 6.850 6.850 6.850 6.850 297 +0.60(+9.60%)
Apr 28, 2015 6.200 6.250 6.200 6.250 8,080 +0.12(+1.96%)
Apr 23, 2015 6.130 6.130 6.130 0 -0.18(-2.85%)
Apr 22, 2015 6.200 6.310 6.200 6.310 520 +0.49(+8.42%)
Apr 16, 2015 5.820 5.820 5.820 0 +0.27(+4.86%)
Apr 15, 2015 5.600 5.600 5.550 5.550 3,200 -0.03(-0.54%)
Apr 10, 2015 5.580 5.580 5.580 0 -0.12(-2.16%)
Apr 09, 2015 5.690 5.720 5.690 5.703 1,122 +0.13(+2.39%)
Apr 08, 2015 5.570 5.720 5.550 5.570 13,550 +0.82(+17.26%)
Apr 07, 2015 4.760 4.760 4.640 4.750 7,250 +0.03(+0.64%)
Apr 06, 2015 4.698 4.720 4.698 4.720 1,250 +0.03(+0.64%)
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.