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 (%)
May 17, 2022 0 +0.00(+0.00%)
May 16, 2022 3.800 3.800 3.800 3.800 216 -0.12(-3.06%)
May 13, 2022 3.670 3.970 3.670 3.920 2,050 +0.02(+0.51%)
May 12, 2022 3.880 3.900 3.880 3.900 687 -0.05(-1.33%)
May 11, 2022 3.950 3.975 3.950 3.953 1,187 +0.07(+1.87%)
May 10, 2022 3.860 3.901 3.860 3.880 2,427 +0.15(+4.16%)
May 09, 2022 3.701 3.725 3.701 3.725 1,861 -0.06(-1.72%)
May 06, 2022 3.900 3.900 3.790 3.790 1,048 -0.17(-4.41%)
May 05, 2022 3.960 3.970 3.930 3.965 3,516 -0.24(-5.60%)
May 04, 2022 4.180 4.200 4.160 4.200 6,233 -0.02(-0.47%)
May 03, 2022 4.210 4.245 4.200 4.220 18,908 +0.09(+2.18%)
May 02, 2022 4.130 4.130 4.110 4.130 4,519 -0.02(-0.48%)
Apr 29, 2022 4.020 4.195 4.020 4.150 10,318 -0.20(-4.60%)
Apr 28, 2022 4.235 4.390 4.090 4.350 5,531 +0.11(+2.72%)
Apr 27, 2022 4.040 4.320 4.040 4.235 33,707 +0.34(+8.59%)
Apr 26, 2022 3.850 3.900 3.850 3.900 2,258 -0.04(-0.89%)
Apr 25, 2022 3.760 3.935 3.760 3.935 2,448 -0.16(-4.02%)
Apr 22, 2022 3.930 4.155 3.930 4.100 6,027 +0.23(+5.94%)
Apr 21, 2022 4.220 4.220 3.860 3.870 4,527 -0.15(-3.73%)
Apr 20, 2022 4.130 4.130 4.020 4.020 3,578 -0.03(-0.74%)
Apr 19, 2022 3.990 4.150 3.900 4.050 53,028 +0.15(+3.98%)
Apr 18, 2022 3.875 3.930 3.860 3.895 14,439 -0.03(-0.76%)
Apr 14, 2022 4.260 4.260 3.880 3.925 30,623 +0.18(+4.95%)
Apr 13, 2022 3.810 3.810 3.740 3.740 1,367 -0.04(-1.06%)
Apr 12, 2022 3.730 3.810 3.730 3.780 4,113 -0.06(-1.56%)
Apr 11, 2022 3.900 3.900 3.740 3.840 2,788 -0.12(-3.03%)
Apr 08, 2022 3.950 3.980 3.930 3.960 3,475 -0.05(-1.37%)
Apr 07, 2022 4.000 4.020 3.950 4.015 4,792 +0.02(+0.62%)
Apr 06, 2022 4.005 4.030 3.970 3.990 3,642 -0.09(-2.20%)
Apr 05, 2022 4.100 4.100 4.020 4.080 4,023 -0.09(-2.16%)
Apr 04, 2022 4.240 4.240 4.140 4.170 15,988 +0.06(+1.46%)
Apr 01, 2022 4.090 4.150 4.090 4.110 10,631 +0.14(+3.53%)
Mar 31, 2022 3.980 4.090 3.970 3.970 3,473 -0.12(-2.93%)
Mar 30, 2022 4.030 4.220 4.030 4.090 5,300 -0.11(-2.62%)
Mar 29, 2022 4.300 4.300 4.110 4.200 11,184 -0.06(-1.50%)
Mar 28, 2022 4.150 4.280 4.150 4.264 4,433 +0.06(+1.52%)
Mar 25, 2022 4.090 4.290 4.090 4.200 13,567 -0.15(-3.45%)
Mar 24, 2022 4.410 4.540 4.320 4.350 37,309 -0.48(-9.94%)
Mar 23, 2022 4.920 4.930 4.690 4.830 75,244 +0.87(+21.97%)
Mar 22, 2022 3.830 3.960 3.830 3.960 5,548 +0.15(+3.94%)
Mar 21, 2022 3.840 3.840 3.810 3.810 4,080 -0.19(-4.75%)
Mar 18, 2022 3.850 4.040 3.740 4.000 24,154 +0.18(+4.71%)
Mar 17, 2022 3.800 3.860 3.750 3.820 13,417 -0.34(-8.17%)
Mar 16, 2022 3.760 4.160 3.630 4.160 43,992 +0.80(+23.90%)
Mar 15, 2022 3.330 3.360 3.300 3.357 13,982 -0.17(-4.89%)
Mar 14, 2022 3.550 3.630 3.530 3.530 3,025 -0.25(-6.61%)
Mar 11, 2022 3.840 3.840 3.780 3.780 64,461 -0.18(-4.55%)
Mar 10, 2022 4.000 4.025 3.960 3.960 1,045 -0.04(-1.00%)
Mar 09, 2022 4.008 4.120 3.940 4.000 8,844 +0.13(+3.36%)
Mar 08, 2022 3.910 3.910 3.840 3.870 2,123 -0.13(-3.25%)
Mar 07, 2022 4.070 4.180 4.000 4.000 3,312 -0.42(-9.40%)
Mar 04, 2022 4.500 4.500 4.360 4.415 1,964 -0.14(-3.18%)
Mar 03, 2022 4.610 4.610 4.560 4.560 3,602 -0.11(-2.25%)
Mar 02, 2022 4.600 4.710 4.600 4.665 11,773 -0.07(-1.37%)
Mar 01, 2022 4.760 4.760 4.730 4.730 8,098 -0.12(-2.47%)
Feb 28, 2022 4.855 4.890 4.850 4.850 3,311 -0.17(-3.29%)
Feb 25, 2022 4.880 5.040 4.980 5.015 3,339 +0.04(+0.91%)
Feb 24, 2022 4.840 4.970 4.810 4.970 2,651 -0.30(-5.69%)
Feb 23, 2022 5.000 5.270 5.000 5.270 2,121 +0.25(+4.98%)
Feb 18, 2022 5.020 210 -0.09(-1.80%)
Feb 17, 2022 5.112 5.112 5.112 5.112 440 +0.01(+0.20%)
Feb 16, 2022 4.950 5.102 4.950 5.102 5,728 -0.02(-0.35%)
Feb 15, 2022 5.100 5.190 5.100 5.120 881 +0.03(+0.59%)
Feb 14, 2022 5.120 5.120 5.065 5.090 1,037 -0.02(-0.39%)
Feb 11, 2022 5.020 5.360 5.020 5.110 538 -0.24(-4.49%)
Feb 09, 2022 5.350 171 +0.16(+3.08%)
Feb 08, 2022 5.280 5.300 5.140 5.190 1,583 -0.09(-1.70%)
Feb 07, 2022 5.284 5.284 5.280 5.280 805 -0.16(-2.94%)
Feb 04, 2022 5.390 5.440 5.390 5.440 1,012 -0.04(-0.82%)
Feb 02, 2022 5.485 5.485 5.485 5.485 570 +0.04(+0.64%)
Feb 01, 2022 5.450 5.450 5.400 5.450 3,126 +0.05(+0.85%)
Jan 31, 2022 5.170 5.405 5.170 5.404 820 +0.16(+3.13%)
Jan 28, 2022 5.240 5.258 5.230 5.240 4,462 +0.05(+0.96%)
Jan 27, 2022 5.190 5.190 5.190 5.190 273 -0.36(-6.45%)
Jan 26, 2022 5.550 5.550 5.532 5.548 711 -0.00(-0.04%)
Jan 25, 2022 5.390 5.550 5.390 5.550 1,539 -0.09(-1.67%)
Jan 24, 2022 5.500 5.644 5.490 5.644 2,363 -0.13(-2.18%)
Jan 20, 2022 5.770 207 -0.11(-1.87%)
Jan 18, 2022 5.880 297 +0.06(+1.03%)
Jan 14, 2022 5.820 0 +0.00(+0.00%)
Jan 12, 2022 5.820 262 +0.00(+0.00%)
Jan 11, 2022 5.820 5.820 5.820 5.820 1,406 +0.04(+0.69%)
Jan 10, 2022 5.680 5.780 5.680 5.780 1,197 +0.23(+4.05%)
Jan 07, 2022 5.555 5.555 5.555 5.555 1,375 +0.06(+1.00%)
Jan 06, 2022 5.380 5.500 5.380 5.500 11,353 +0.26(+4.96%)
Jan 05, 2022 5.240 5.240 5.240 5.240 821 -0.11(-2.06%)
Jan 04, 2022 5.470 5.470 5.350 5.350 6,514 -0.12(-2.10%)
Jan 03, 2022 5.430 5.465 5.430 5.465 469 +0.02(+0.46%)
Dec 31, 2021 5.510 5.660 5.440 5.440 960 -0.05(-1.00%)
Dec 30, 2021 5.350 5.495 5.350 5.495 8,039 +0.17(+3.17%)
Dec 29, 2021 5.335 5.335 5.326 5.326 687 +0.01(+0.11%)
Dec 28, 2021 5.200 5.340 5.200 5.320 3,744 -0.00(-0.09%)
Dec 27, 2021 5.370 5.370 5.325 5.325 464 -0.06(-1.13%)
Dec 23, 2021 5.386 5.386 5.386 5.386 287 -0.03(-0.52%)
Dec 22, 2021 5.380 5.414 5.380 5.414 724 +0.04(+0.73%)
Dec 21, 2021 5.330 5.400 5.330 5.375 2,248 +0.14(+2.62%)
Dec 20, 2021 5.300 5.300 5.238 5.238 1,234 -0.15(-2.82%)
Dec 17, 2021 5.390 5.390 5.353 5.390 2,301 -0.01(-0.11%)
Dec 16, 2021 5.410 5.410 5.360 5.396 10,356 +0.02(+0.30%)
Dec 15, 2021 5.390 5.380 5.350 5.380 7,082 -0.16(-2.89%)
Dec 14, 2021 5.380 5.540 5.380 5.540 1,140 -0.15(-2.64%)
Dec 13, 2021 5.690 5.690 5.665 5.690 3,824 +0.20(+3.57%)
Dec 10, 2021 5.560 5.560 5.470 5.494 3,188 -0.05(-0.90%)
Dec 09, 2021 5.390 5.544 5.390 5.544 413 +0.35(+6.82%)
Dec 08, 2021 5.030 5.200 5.030 5.190 2,722 +0.07(+1.37%)
Dec 07, 2021 5.120 5.120 5.120 5.120 202 -0.08(-1.54%)
Dec 06, 2021 5.020 5.200 5.020 5.200 2,867 +0.03(+0.62%)
Dec 03, 2021 5.180 5.220 5.160 5.168 7,354 -0.07(-1.37%)
Dec 02, 2021 5.300 5.300 5.240 5.240 10,136 -0.09(-1.69%)
Dec 01, 2021 5.350 5.450 5.330 5.330 8,418 +0.00(+0.00%)
Nov 30, 2021 5.500 5.500 5.500 5.330 2,912 -0.17(-3.09%)
Nov 29, 2021 5.515 5.520 5.500 5.500 5,420 -0.04(-0.72%)
Nov 26, 2021 5.530 5.540 5.530 5.540 1,127 -0.13(-2.38%)
Nov 24, 2021 5.770 5.770 5.675 5.675 1,796 -0.09(-1.65%)
Nov 22, 2021 5.770 5.770 5.770 85 +0.04(+0.70%)
Nov 19, 2021 5.753 5.753 5.730 5.730 4,757 -0.05(-0.87%)
Nov 18, 2021 5.570 5.780 5.780 5.780 4,250 +0.08(+1.40%)
Nov 17, 2021 5.760 5.760 5.700 5.700 1,249 -0.04(-0.70%)
Nov 16, 2021 5.740 5.740 5.740 5.740 503 +0.08(+1.41%)
Nov 15, 2021 5.660 5.680 5.660 5.660 3,993 -0.12(-1.99%)
Nov 12, 2021 5.840 5.840 5.750 5.775 6,983 -0.01(-0.26%)
Nov 11, 2021 5.820 5.830 5.670 5.790 7,905 +0.18(+3.21%)
Nov 09, 2021 5.610 5.610 5.610 5.610 1,376 -0.01(-0.18%)
Nov 08, 2021 5.620 5.620 5.620 5.620 896 +0.08(+1.44%)
Nov 05, 2021 5.680 5.680 5.540 5.540 3,307 -0.26(-4.48%)
Nov 04, 2021 5.790 5.800 5.790 5.800 845 +0.06(+1.12%)
Nov 03, 2021 5.890 5.890 5.694 5.736 1,987 +0.06(+1.13%)
Nov 02, 2021 5.750 5.800 5.672 5.672 1,123 -0.08(-1.32%)
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.