Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zte Corp (OP: ZTCOF )

2.145 UNCHANGED
Last Price Updated: 3:33 PM EDT, May 28, 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 (%)
May 25, 2010 3.050 3.050 3.050 3.050 0 -0.20(-6.15%)
May 24, 2010 3.250 3.250 3.250 3.250 200 +0.03(+0.93%)
May 21, 2010 3.000 3.220 3.000 3.220 6,000 +0.22(+7.33%)
May 20, 2010 3.000 3.000 3.000 3.000 600 -0.17(-5.36%)
May 19, 2010 3.170 3.170 3.170 3.170 1,000 -0.19(-5.65%)
May 18, 2010 3.250 3.360 3.250 3.360 2,350 -0.12(-3.45%)
May 12, 2010 3.480 3.480 3.480 0 -0.07(-1.97%)
May 11, 2010 3.300 3.550 3.300 3.550 4,625 -0.30(-7.79%)
May 10, 2010 3.850 3.850 3.850 3.850 7,700 +0.20(+5.48%)
May 07, 2010 3.650 3.650 3.650 3.650 8,000 +0.30(+8.96%)
May 06, 2010 3.360 3.500 3.350 3.350 22,800 -0.15(-4.29%)
May 05, 2010 3.750 3.750 3.500 3.500 3,200 -0.30(-7.89%)
May 04, 2010 3.660 3.800 3.660 3.800 5,000 +0.34(+9.83%)
May 03, 2010 3.750 3.750 3.460 3.460 26,317 -0.28(-7.49%)
Apr 30, 2010 3.750 3.750 3.580 3.740 36,175 -2.20(-37.04%)
Apr 29, 2010 5.940 5.940 5.940 5.940 3,400 +0.19(+3.30%)
Apr 28, 2010 5.750 5.750 5.750 5.750 800 -0.15(-2.54%)
Apr 27, 2010 6.100 6.100 5.900 5.900 700 -0.10(-1.67%)
Apr 26, 2010 6.000 6.000 6.000 6.000 1,050 +0.00(+0.00%)
Apr 21, 2010 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Apr 20, 2010 6.000 6.000 6.000 6.000 400 +0.25(+4.35%)
Apr 19, 2010 5.750 6.000 5.750 5.750 1,550 -0.20(-3.36%)
Apr 15, 2010 5.950 5.950 5.950 5.950 0 -0.33(-5.25%)
Apr 14, 2010 6.250 6.280 6.250 6.280 7,200 +0.12(+1.95%)
Apr 09, 2010 6.160 6.160 6.160 6.160 0 +0.31(+5.30%)
Apr 08, 2010 5.850 5.850 5.850 5.850 400 -0.15(-2.50%)
Apr 07, 2010 6.200 6.200 6.000 6.000 2,100 -0.25(-4.00%)
Apr 06, 2010 6.250 6.250 6.250 6.250 600 +0.15(+2.46%)
Apr 05, 2010 6.020 6.100 6.020 6.100 600 +0.30(+5.17%)
Mar 29, 2010 5.800 5.800 5.800 0 -0.20(-3.33%)
Mar 26, 2010 6.000 6.000 6.000 6.000 320 -0.05(-0.83%)
Mar 24, 2010 6.050 6.050 6.050 6.050 0 +0.30(+5.22%)
Mar 23, 2010 5.600 5.750 5.600 5.750 1,100 -0.20(-3.36%)
Mar 22, 2010 5.950 5.950 5.950 5.950 1,200 -0.29(-4.65%)
Mar 19, 2010 6.240 6.240 6.240 6.240 100 -0.41(-6.17%)
Mar 17, 2010 6.650 6.650 6.650 6.650 0 +0.45(+7.26%)
Mar 15, 2010 6.200 6.200 6.200 6.200 0 -0.18(-2.82%)
Mar 12, 2010 6.380 6.380 6.380 6.380 2,000 -0.47(-6.86%)
Mar 10, 2010 6.850 6.850 6.850 6.850 0 +0.61(+9.78%)
Mar 05, 2010 6.240 6.240 6.240 6.240 0 -0.16(-2.50%)
Mar 04, 2010 6.400 6.400 6.400 6.400 2,100 -0.05(-0.78%)
Mar 03, 2010 6.450 6.450 6.450 6.450 1,800 +0.30(+4.88%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.