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 UNCHANGED
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 29, 2020 2.520 2.540 2.470 2.510 23,800 -0.01(-0.40%)
May 28, 2020 2.700 2.700 2.500 2.520 25,485 -0.23(-8.36%)
May 27, 2020 2.790 2.850 2.630 2.750 21,962 -0.03(-1.08%)
May 26, 2020 2.800 2.800 2.660 2.780 32,784 +0.00(+0.00%)
May 22, 2020 2.960 2.960 2.500 2.780 18,400 -0.07(-2.46%)
May 21, 2020 2.890 2.925 2.830 2.850 9,932 -0.15(-5.16%)
May 20, 2020 2.950 3.005 2.945 3.005 3,871 +0.00(+0.00%)
May 19, 2020 2.975 3.010 2.975 3.005 10,683 -0.03(-0.99%)
May 18, 2020 2.900 3.035 2.850 3.035 6,245 +0.14(+4.66%)
May 15, 2020 2.840 2.905 2.840 2.900 1,600 -0.03(-1.02%)
May 14, 2020 3.100 3.100 2.800 2.930 3,551 -0.15(-4.72%)
May 13, 2020 3.075 3.075 3.075 3.075 159 +0.03(+0.99%)
May 12, 2020 3.045 3.045 3.000 3.045 2,015 -0.02(-0.49%)
May 11, 2020 3.080 3.110 3.060 3.060 2,309 -0.03(-0.97%)
May 08, 2020 3.120 3.120 3.080 3.090 1,600 +0.03(+0.98%)
May 07, 2020 3.185 3.185 3.050 3.060 3,880 +0.04(+1.16%)
May 06, 2020 2.990 3.025 2.910 3.025 3,376 +0.02(+0.83%)
May 05, 2020 2.710 3.050 2.710 3.000 21,621 +0.13(+4.53%)
May 04, 2020 2.855 2.870 2.855 2.870 1,192 +0.12(+4.36%)
May 01, 2020 2.860 2.860 2.750 2.750 10,500 -0.12(-4.01%)
Apr 30, 2020 2.850 2.950 2.850 2.865 6,175 -0.03(-1.21%)
Apr 29, 2020 3.100 3.100 2.875 2.900 6,567 +0.05(+1.75%)
Apr 28, 2020 2.830 3.000 2.760 2.850 11,946 +0.09(+3.26%)
Apr 27, 2020 2.627 2.800 2.627 2.760 45,093 -0.10(-3.50%)
Apr 24, 2020 3.000 3.000 2.860 2.860 1,200 -0.14(-4.67%)
Apr 23, 2020 2.980 3.090 2.960 3.000 12,225 +0.02(+0.67%)
Apr 22, 2020 2.690 3.080 2.690 2.980 5,494 -0.08(-2.77%)
Apr 21, 2020 3.010 3.120 2.980 3.065 6,407 -0.02(-0.65%)
Apr 20, 2020 3.220 3.220 3.085 3.085 6,677 +0.06(+2.15%)
Apr 17, 2020 3.150 3.250 3.010 3.020 3,400 -0.11(-3.67%)
Apr 16, 2020 3.025 3.150 3.025 3.135 1,108 +0.03(+1.13%)
Apr 15, 2020 3.350 3.350 3.010 3.100 7,810 -0.16(-4.91%)
Apr 14, 2020 3.210 3.260 3.100 3.260 9,066 +0.06(+1.87%)
Apr 13, 2020 3.230 3.230 3.120 3.200 5,160 +0.00(+0.00%)
Apr 09, 2020 3.450 3.450 3.010 3.200 24,100 -0.04(-1.23%)
Apr 08, 2020 3.300 3.300 3.240 3.240 404 -0.04(-1.22%)
Apr 07, 2020 3.340 3.400 3.280 3.280 12,123 +0.01(+0.46%)
Apr 06, 2020 3.250 3.270 3.100 3.265 9,664 +0.17(+5.53%)
Apr 03, 2020 3.200 3.250 3.010 3.094 6,200 -0.10(-3.01%)
Apr 02, 2020 3.205 3.205 3.010 3.190 6,695 +0.19(+6.33%)
Apr 01, 2020 2.950 3.115 2.950 3.000 896 +0.00(+0.00%)
Mar 31, 2020 3.400 3.400 3.000 3.000 4,437 -0.24(-7.41%)
Mar 30, 2020 3.075 3.240 2.950 3.240 4,509 +0.19(+6.23%)
Mar 27, 2020 3.075 3.200 3.010 3.050 2,100 -0.32(-9.50%)
Mar 26, 2020 3.125 3.370 3.005 3.370 14,590 +0.12(+3.85%)
Mar 25, 2020 3.165 3.350 3.064 3.245 8,593 +0.46(+16.31%)
Mar 24, 2020 2.770 3.000 2.770 2.790 197,577 +0.02(+0.72%)
Mar 23, 2020 2.675 2.815 2.650 2.770 7,149 -0.13(-4.48%)
Mar 20, 2020 2.790 2.900 2.630 2.900 208,700 +0.00(+0.00%)
Mar 19, 2020 2.500 2.940 2.500 2.900 8,006 +0.21(+7.81%)
Mar 18, 2020 2.770 2.770 2.475 2.690 10,926 -0.19(-6.43%)
Mar 17, 2020 2.840 3.170 2.650 2.875 10,037 -0.35(-10.71%)
Mar 16, 2020 3.210 3.260 2.810 3.220 16,705 -0.67(-17.22%)
Mar 13, 2020 4.070 4.130 3.740 3.890 8,300 +0.38(+10.83%)
Mar 12, 2020 3.555 3.800 3.510 3.510 14,601 -0.59(-14.39%)
Mar 11, 2020 4.140 4.140 3.950 4.100 5,450 +0.01(+0.24%)
Mar 10, 2020 4.010 4.090 4.000 4.090 20,410 +0.19(+4.87%)
Mar 09, 2020 4.060 4.190 3.900 3.900 11,121 -0.32(-7.58%)
Mar 06, 2020 4.205 4.390 4.000 4.220 22,300 +0.16(+3.94%)
Mar 05, 2020 4.155 4.155 4.060 4.060 2,710 -0.20(-4.69%)
Mar 04, 2020 4.300 4.420 4.150 4.260 5,897 -0.12(-2.74%)
Mar 03, 2020 4.290 4.510 4.275 4.380 7,338 -0.07(-1.57%)
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.