Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Zte Corp (OP: ZTCOY )

N/A 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 (%)
Oct 25, 2016 2.800 2.800 2.800 0 +0.03(+1.08%)
Oct 18, 2016 2.770 2.770 2.770 0 -0.01(-0.36%)
Oct 13, 2016 2.780 2.780 2.780 0 -0.13(-4.40%)
Oct 12, 2016 2.908 2.908 2.908 2.908 1,000 -0.00(-0.07%)
Oct 11, 2016 2.910 2.910 2.910 2.910 577 +0.01(+0.34%)
Oct 10, 2016 2.850 2.920 2.850 2.900 46,500 -0.02(-0.68%)
Oct 05, 2016 2.920 2.920 2.920 0 -0.15(-4.89%)
Oct 03, 2016 3.070 3.070 3.070 3.070 30 +0.00(+0.00%)
Sep 30, 2016 3.070 3.070 3.070 3.070 5 +0.00(+0.00%)
Sep 29, 2016 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Sep 28, 2016 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Sep 27, 2016 3.070 3.070 3.070 3.070 0 +0.00(+0.00%)
Sep 16, 2016 3.070 3.070 3.070 0 +0.13(+4.49%)
Sep 14, 2016 2.938 2.938 2.938 0 -0.01(-0.41%)
Sep 13, 2016 2.950 2.950 2.950 2.950 1,000 -0.07(-2.32%)
Sep 09, 2016 3.020 3.020 3.020 0 +0.12(+3.99%)
Sep 07, 2016 2.904 2.904 2.904 50 +0.05(+1.89%)
Sep 06, 2016 2.850 2.850 2.850 2.850 386 +0.04(+1.42%)
Sep 02, 2016 2.810 2.810 2.810 0 +0.10(+3.69%)
Aug 30, 2016 2.710 2.710 2.710 0 +0.05(+1.80%)
Aug 26, 2016 2.662 2.662 2.662 0 -0.24(-8.14%)
Aug 23, 2016 2.898 2.898 2.898 150 +0.02(+0.59%)
Aug 22, 2016 2.881 2.881 2.881 2.881 324 -0.20(-6.46%)
Aug 18, 2016 3.080 3.080 3.080 0 +0.05(+1.52%)
Aug 17, 2016 3.040 3.040 2.950 3.034 1,320 +0.14(+4.98%)
Aug 15, 2016 2.890 2.890 2.890 0 +0.05(+1.76%)
Aug 11, 2016 2.840 2.840 2.840 0 -0.08(-2.74%)
Aug 10, 2016 2.920 2.920 2.920 2.920 283 -0.01(-0.34%)
Aug 09, 2016 2.810 2.930 2.810 2.930 882 +0.35(+13.57%)
Aug 02, 2016 2.580 2.580 2.580 1 -0.12(-4.44%)
Aug 01, 2016 2.700 2.700 2.700 2.700 255 +0.00(+0.09%)
Jul 27, 2016 2.698 2.698 2.698 0 -0.01(-0.46%)
Jul 26, 2016 2.710 2.710 2.710 2.710 115 -0.10(-3.56%)
Jul 25, 2016 2.810 2.810 2.810 2.810 700 +0.12(+4.46%)
Jul 21, 2016 2.690 2.690 2.690 0 +0.23(+9.31%)
Jul 05, 2016 2.490 2.490 2.461 2.461 1,015 -0.04(-1.57%)
Jun 30, 2016 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 28, 2016 2.500 2.500 2.500 0 -0.01(-0.40%)
Jun 27, 2016 2.510 2.510 2.510 2.510 550 -0.10(-3.83%)
Jun 23, 2016 2.610 2.610 2.610 0 +0.04(+1.56%)
Jun 21, 2016 2.570 2.570 2.570 15 +0.09(+3.63%)
Jun 15, 2016 2.480 2.480 2.480 0 +0.11(+4.55%)
Jun 14, 2016 2.372 2.372 2.372 2.372 195 -0.20(-7.70%)
Jun 10, 2016 2.570 2.570 2.570 0 +0.05(+1.82%)
Jun 06, 2016 2.524 2.524 2.524 0 +0.04(+1.61%)
Jun 03, 2016 2.484 2.484 2.484 2.484 320 -0.04(-1.43%)
Jun 02, 2016 2.520 2.520 2.520 2.520 360 -0.10(-3.82%)
May 31, 2016 2.620 2.620 2.620 17 +0.04(+1.55%)
May 27, 2016 2.580 2.580 2.580 0 +0.11(+4.45%)
May 24, 2016 2.470 2.470 2.470 0 -0.02(-0.80%)
May 20, 2016 2.490 2.490 2.490 0 +0.04(+1.63%)
May 19, 2016 2.450 2.450 2.450 2.450 254 -0.09(-3.54%)
May 16, 2016 2.540 2.540 2.540 0 -0.04(-1.55%)
May 13, 2016 2.580 2.580 2.580 2.580 200 -0.07(-2.64%)
May 12, 2016 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
May 10, 2016 2.650 2.650 2.650 0 -0.08(-2.93%)
May 06, 2016 2.730 2.730 2.730 0 -0.31(-10.20%)
May 05, 2016 3.070 3.070 3.040 3.040 1,133 -0.04(-1.39%)
Apr 28, 2016 3.083 3.083 3.083 0 -0.18(-5.43%)
Apr 26, 2016 3.260 3.260 3.260 0 +0.18(+6.00%)
Apr 20, 2016 3.075 3.075 3.075 0 +0.00(+0.11%)
Apr 12, 2016 3.072 3.072 3.072 0 -0.15(-4.60%)
Apr 11, 2016 3.220 3.220 3.220 3.220 1,485 +0.02(+0.63%)
Apr 08, 2016 3.240 3.240 3.200 3.200 2,034 +0.00(+0.00%)
Apr 06, 2016 3.200 3.200 3.200 0 -0.20(-5.88%)
Apr 05, 2016 3.400 3.400 3.400 3.400 250 -0.03(-0.87%)
Apr 04, 2016 3.484 3.484 3.430 3.430 1,200 -0.22(-6.03%)
Apr 01, 2016 3.650 3.650 3.650 3.650 313 +0.22(+6.41%)
Mar 23, 2016 3.430 3.430 3.430 0 -0.04(-1.17%)
Mar 21, 2016 3.470 3.470 3.470 0 -0.44(-11.24%)
Mar 16, 2016 3.910 3.910 3.910 0 -0.19(-4.63%)
Mar 10, 2016 4.100 4.100 4.100 0 +0.58(+16.48%)
Mar 07, 2016 3.520 3.520 3.520 0 +0.08(+2.33%)
Mar 03, 2016 3.440 3.440 3.440 0 -0.06(-1.71%)
Mar 02, 2016 3.562 3.562 3.500 3.500 2,602 +0.25(+7.69%)
Feb 25, 2016 3.250 3.250 3.250 10 -0.25(-7.09%)
Feb 18, 2016 3.498 3.498 3.498 0 +0.11(+3.19%)
Feb 17, 2016 3.390 3.390 3.390 3.390 1,709 +0.07(+2.11%)
Feb 16, 2016 3.390 3.390 3.320 3.320 3,333 -0.04(-1.19%)
Feb 11, 2016 3.360 3.360 3.360 0 -0.01(-0.18%)
Feb 05, 2016 3.366 3.366 3.366 0 -0.03(-1.00%)
Jan 28, 2016 3.400 3.400 3.400 0 -0.21(-5.82%)
Jan 22, 2016 3.610 3.610 3.610 0 -0.12(-3.22%)
Jan 19, 2016 3.730 3.730 3.730 0 +0.37(+11.01%)
Jan 15, 2016 3.360 3.360 3.360 0 -0.27(-7.44%)
Jan 13, 2016 3.630 3.630 3.630 1 -0.16(-4.22%)
Jan 11, 2016 3.790 3.790 3.790 0 -0.12(-3.07%)
Jan 08, 2016 3.950 3.950 3.910 3.910 300 +0.08(+2.04%)
Jan 07, 2016 3.832 3.832 3.832 3.832 200 -0.48(-11.09%)
Jan 04, 2016 4.310 4.310 4.310 0 -0.09(-2.05%)
Dec 29, 2015 4.400 4.400 4.400 0 +0.11(+2.56%)
Dec 22, 2015 4.290 4.290 4.290 0 -0.03(-0.69%)
Dec 21, 2015 4.336 4.336 4.320 4.320 3,488 +0.00(+0.00%)
Dec 15, 2015 4.320 4.320 4.320 0 -0.06(-1.37%)
Dec 07, 2015 4.380 4.380 4.380 0 -0.01(-0.34%)
Dec 04, 2015 4.395 4.395 4.395 4.395 500 -0.03(-0.57%)
Dec 03, 2015 4.420 4.420 4.420 4.420 500 -0.19(-4.12%)
Nov 25, 2015 4.610 4.610 4.610 0 +0.15(+3.36%)
Nov 12, 2015 4.460 4.460 4.460 0 -0.22(-4.70%)
Nov 09, 2015 4.680 4.680 4.680 0 -0.02(-0.43%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.