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 )

2.190 +0.050 (+2.34%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 13, 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 31, 2019 2.410 2.430 2.410 2.410 2,300 -0.04(-1.83%)
May 30, 2019 2.460 2.460 2.435 2.455 20,320 -0.15(-5.58%)
May 29, 2019 2.560 2.600 2.560 2.600 4,850 +0.06(+2.16%)
May 28, 2019 2.550 2.580 2.520 2.545 25,400 +0.09(+3.88%)
May 24, 2019 2.469 2.469 2.400 2.450 17,000 -0.14(-5.41%)
May 23, 2019 2.590 2.590 2.590 20 +0.00(+0.00%)
May 22, 2019 2.600 2.605 2.590 2.590 12,035 +0.03(+1.37%)
May 21, 2019 2.565 2.590 2.530 2.555 20,999 +0.08(+3.23%)
May 20, 2019 2.510 2.510 2.450 2.475 3,999 -0.04(-1.79%)
May 17, 2019 2.510 2.520 2.470 2.520 66,600 -0.24(-8.70%)
May 16, 2019 2.760 2.760 2.712 2.760 24,459 -0.14(-4.66%)
May 15, 2019 2.850 2.930 2.850 2.895 8,401 +0.06(+2.30%)
May 14, 2019 2.780 2.835 2.780 2.830 3,590 +0.00(+0.00%)
May 13, 2019 2.800 2.880 2.800 2.830 5,004 -0.12(-4.07%)
May 10, 2019 2.880 2.955 2.880 2.950 32,900 +0.10(+3.51%)
May 09, 2019 2.770 2.880 2.770 2.850 5,810 -0.10(-3.39%)
May 08, 2019 2.930 2.950 2.900 2.950 18,705 -0.03(-1.01%)
May 07, 2019 2.890 2.980 2.890 2.980 21,030 -0.04(-1.32%)
May 06, 2019 2.920 3.020 2.920 3.020 44,570 -0.21(-6.50%)
May 03, 2019 3.260 3.260 3.210 3.230 6,200 -0.03(-0.92%)
May 02, 2019 3.180 3.260 3.180 3.260 1,405 +0.08(+2.52%)
May 01, 2019 3.185 3.190 3.160 3.180 31,535 -0.07(-2.15%)
Apr 30, 2019 3.265 3.280 3.160 3.250 7,962 -0.03(-0.91%)
Apr 29, 2019 3.290 3.290 3.280 3.280 29,714 -0.07(-2.09%)
Apr 26, 2019 3.350 3.350 3.340 3.350 3,500 +0.07(+2.13%)
Apr 25, 2019 3.350 3.350 3.275 3.280 9,647 -0.16(-4.65%)
Apr 24, 2019 3.415 3.440 3.350 3.440 3,500 +0.02(+0.58%)
Apr 23, 2019 3.400 3.425 3.400 3.420 4,615 +0.00(+0.00%)
Apr 22, 2019 3.440 3.440 3.370 3.420 29,432 -0.00(-0.15%)
Apr 18, 2019 3.370 3.440 3.370 3.425 18,200 +0.10(+3.01%)
Apr 17, 2019 3.325 3.350 3.310 3.325 17,867 +0.05(+1.37%)
Apr 16, 2019 3.280 3.320 3.280 3.280 30,920 +0.18(+5.81%)
Apr 15, 2019 3.070 3.100 3.070 3.100 5,416 +0.00(+0.00%)
Apr 12, 2019 3.100 3.160 3.100 3.100 8,500 -0.01(-0.32%)
Apr 11, 2019 3.115 3.130 3.092 3.110 11,000 -0.09(-2.81%)
Apr 10, 2019 3.160 3.250 3.160 3.200 58,931 +0.09(+2.89%)
Apr 09, 2019 3.130 3.190 3.110 3.110 87,782 +0.08(+2.71%)
Apr 08, 2019 3.015 3.030 3.015 3.028 2,605 -0.02(-0.72%)
Apr 05, 2019 3.035 3.070 3.000 3.050 19,400 +0.01(+0.49%)
Apr 04, 2019 3.055 3.055 3.030 3.035 8,246 -0.00(-0.16%)
Apr 03, 2019 3.040 3.070 3.030 3.040 3,390 +0.00(+0.00%)
Apr 02, 2019 3.040 3.040 3.040 95 +0.00(+0.00%)
Apr 01, 2019 3.010 3.070 3.010 3.040 12,427 +0.01(+0.33%)
Mar 29, 2019 3.070 3.070 3.020 3.030 9,400 +0.02(+0.66%)
Mar 28, 2019 3.050 3.050 3.010 3.010 7,760 -0.03(-0.99%)
Mar 27, 2019 2.730 3.050 2.730 3.040 34,101 +0.24(+8.57%)
Mar 26, 2019 2.740 2.800 2.740 2.800 6,621 -0.01(-0.18%)
Mar 25, 2019 2.770 2.835 2.770 2.805 7,070 +0.12(+4.28%)
Mar 22, 2019 2.750 2.750 2.690 2.690 7,600 -0.14(-4.95%)
Mar 21, 2019 2.830 2.850 2.830 2.830 5,980 +0.00(+0.00%)
Mar 20, 2019 2.900 2.900 2.830 2.830 17,179 -0.07(-2.41%)
Mar 19, 2019 2.960 2.960 2.900 2.900 3,775 -0.04(-1.19%)
Mar 18, 2019 2.925 2.950 2.925 2.935 1,533 +0.14(+4.82%)
Mar 15, 2019 2.845 2.845 2.790 2.800 6,200 +0.01(+0.36%)
Mar 14, 2019 2.890 2.890 2.790 2.790 28,955 -0.14(-4.78%)
Mar 13, 2019 2.950 2.950 2.890 2.930 61,012 -0.21(-6.75%)
Mar 12, 2019 3.102 3.142 3.080 3.142 10,420 +0.02(+0.71%)
Mar 11, 2019 3.060 3.120 3.060 3.120 925 +0.12(+3.83%)
Mar 08, 2019 3.040 3.100 3.005 3.005 3,400 +0.00(+0.17%)
Mar 07, 2019 3.035 3.100 3.000 3.000 16,261 -0.33(-9.91%)
Mar 06, 2019 3.250 3.380 3.250 3.330 49,200 +0.13(+4.06%)
Mar 05, 2019 3.200 3.230 3.200 3.200 30,366 +0.05(+1.59%)
Mar 04, 2019 3.110 3.190 3.110 3.150 32,055 +0.06(+1.94%)
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.