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 27, 2021 2.560 2.560 2.560 0 +0.06(+2.40%)
May 26, 2021 2.500 2.500 2.500 2.500 2,330 +0.04(+1.63%)
May 21, 2021 2.460 2.460 2.460 70 -0.09(-3.53%)
May 19, 2021 2.550 2.550 2.550 0 +0.05(+2.00%)
May 18, 2021 2.500 2.500 2.500 2.500 700 +0.04(+1.63%)
May 17, 2021 2.480 2.480 2.460 2.460 2,205 -0.02(-0.81%)
May 14, 2021 2.460 2.515 2.460 2.480 5,800 -0.10(-3.69%)
May 11, 2021 2.575 2.575 2.575 0 +0.04(+1.38%)
May 06, 2021 2.540 2.540 2.540 39 +0.08(+3.25%)
May 05, 2021 2.460 2.460 2.460 2.460 101 -0.02(-0.81%)
May 04, 2021 2.480 2.480 2.480 2.480 3,090 +0.00(+0.00%)
May 03, 2021 2.480 2.480 2.480 2.480 115 -0.09(-3.50%)
Apr 30, 2021 2.540 2.620 2.540 2.570 3,700 -0.08(-3.02%)
Apr 29, 2021 2.650 2.650 2.650 2.650 8,020 -0.01(-0.38%)
Apr 28, 2021 2.525 2.750 2.460 2.660 79,430 +0.20(+8.24%)
Apr 27, 2021 2.458 2.458 2.458 2.458 240 -0.14(-5.48%)
Apr 26, 2021 2.600 2.600 2.600 2.600 1,000 +0.02(+0.93%)
Apr 22, 2021 2.576 2.576 2.576 0 +0.16(+6.45%)
Apr 20, 2021 2.420 2.420 2.420 0 +0.01(+0.41%)
Apr 19, 2021 2.410 2.410 2.410 2.410 600 -0.06(-2.43%)
Apr 16, 2021 2.470 2.470 2.470 15 +0.00(+0.00%)
Apr 14, 2021 2.470 2.470 2.470 0 -0.17(-6.44%)
Apr 13, 2021 2.575 2.640 2.500 2.640 11,000 +0.04(+1.54%)
Apr 12, 2021 2.600 2.600 2.600 2.600 110 +0.00(+0.00%)
Apr 09, 2021 2.660 2.660 2.600 2.600 500 +0.02(+0.78%)
Apr 07, 2021 2.580 2.580 2.580 0 +0.06(+2.38%)
Apr 06, 2021 2.520 2.520 2.520 35 +0.00(+0.00%)
Apr 05, 2021 2.450 2.520 2.450 2.520 2,426 -0.03(-1.18%)
Mar 31, 2021 2.550 2.550 2.550 0 -0.05(-1.92%)
Mar 29, 2021 2.600 2.600 2.600 0 +0.10(+4.00%)
Mar 26, 2021 2.660 2.660 2.500 2.500 600 +0.00(+0.00%)
Mar 25, 2021 2.500 2.570 2.500 2.500 1,600 -0.01(-0.40%)
Mar 24, 2021 2.510 2.595 2.500 2.510 3,324 +0.01(+0.40%)
Mar 23, 2021 2.500 2.705 2.500 2.500 343 +0.00(+0.00%)
Mar 22, 2021 2.770 2.770 2.500 2.500 3,425 -0.21(-7.58%)
Mar 19, 2021 2.720 2.720 2.705 2.705 200 +0.06(+2.08%)
Mar 18, 2021 2.650 2.650 2.650 2.650 2,010 -0.01(-0.38%)
Mar 17, 2021 2.660 2.660 2.660 55 +0.00(+0.00%)
Mar 16, 2021 2.660 2.660 2.570 2.660 1,130 +0.10(+3.91%)
Mar 15, 2021 2.760 2.760 2.460 2.560 3,592 -0.17(-6.23%)
Mar 12, 2021 2.740 2.769 2.725 2.730 2,400 -0.01(-0.36%)
Mar 11, 2021 2.780 2.780 2.740 2.740 9,120 +0.05(+1.86%)
Mar 10, 2021 2.705 2.710 2.630 2.690 1,135 +0.13(+5.28%)
Mar 09, 2021 2.480 2.650 2.460 2.555 1,500 +0.07(+2.82%)
Mar 08, 2021 2.520 2.520 2.485 2.485 10,668 -0.22(-7.96%)
Mar 05, 2021 2.680 2.770 2.680 2.700 2,500 +0.10(+3.85%)
Mar 04, 2021 2.600 2.600 2.600 2.600 9,101 +0.06(+2.56%)
Mar 03, 2021 2.530 2.550 2.510 2.535 6,521 -0.04(-1.44%)
Mar 02, 2021 2.800 2.800 2.560 2.572 2,912 +0.02(+0.86%)
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.