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 (%)
Feb 28, 2020 7.930 8.170 7.930 8.170 59,600 -0.26(-3.08%)
Feb 27, 2020 8.550 8.620 8.380 8.430 52,535 -0.12(-1.46%)
Feb 26, 2020 8.540 8.680 8.500 8.555 7,932 -0.22(-2.56%)
Feb 25, 2020 8.850 8.920 8.740 8.780 26,730 +0.00(+0.00%)
Feb 24, 2020 8.765 8.860 8.650 8.780 39,232 +0.64(+7.86%)
Feb 21, 2020 8.050 8.300 8.050 8.140 17,000 -0.02(-0.29%)
Feb 20, 2020 8.140 8.220 8.100 8.164 8,842 +0.21(+2.69%)
Feb 19, 2020 7.960 8.084 7.950 7.950 19,677 -0.31(-3.75%)
Feb 18, 2020 8.110 8.320 8.110 8.260 21,431 +1.01(+13.93%)
Feb 14, 2020 7.272 7.380 7.250 7.250 12,500 -0.11(-1.43%)
Feb 13, 2020 7.330 7.400 7.309 7.355 4,584 +0.07(+0.95%)
Feb 12, 2020 7.200 7.290 7.200 7.285 7,322 +0.13(+1.80%)
Feb 11, 2020 7.310 7.310 7.090 7.157 11,706 -0.10(-1.43%)
Feb 10, 2020 7.250 7.260 7.240 7.260 6,337 +0.19(+2.69%)
Feb 07, 2020 7.100 7.100 7.070 7.070 7,400 -0.01(-0.14%)
Feb 06, 2020 7.142 7.142 7.080 7.080 17,749 +0.12(+1.80%)
Feb 05, 2020 7.061 7.100 6.910 6.955 5,714 +0.00(+0.07%)
Feb 04, 2020 6.882 7.020 6.870 6.950 13,129 +0.35(+5.29%)
Feb 03, 2020 6.550 6.670 6.550 6.601 14,204 +0.17(+2.69%)
Jan 31, 2020 6.450 6.450 6.390 6.428 23,200 -0.02(-0.34%)
Jan 30, 2020 6.529 6.580 6.410 6.450 21,530 -0.64(-9.03%)
Jan 29, 2020 7.015 7.090 6.950 7.090 4,257 +0.24(+3.50%)
Jan 28, 2020 6.850 6.850 6.765 6.850 34,166 +0.12(+1.78%)
Jan 27, 2020 6.690 6.820 6.690 6.730 18,671 -0.37(-5.16%)
Jan 24, 2020 7.180 7.190 7.030 7.096 17,700 -0.08(-1.17%)
Jan 23, 2020 7.320 7.320 7.070 7.180 33,482 -0.22(-2.97%)
Jan 22, 2020 7.500 7.500 7.330 7.400 26,717 +0.23(+3.14%)
Jan 21, 2020 7.250 7.250 7.150 7.175 15,299 -0.29(-3.82%)
Jan 17, 2020 7.415 7.560 7.415 7.460 17,200 +0.36(+5.07%)
Jan 16, 2020 7.140 7.140 7.000 7.100 8,489 +0.15(+2.16%)
Jan 15, 2020 6.950 6.950 6.870 6.950 2,607 +0.07(+0.94%)
Jan 14, 2020 7.080 7.080 6.850 6.885 17,881 -0.21(-3.03%)
Jan 13, 2020 7.070 7.100 7.000 7.100 27,633 +0.20(+2.90%)
Jan 10, 2020 6.870 6.960 6.870 6.900 4,800 +0.12(+1.85%)
Jan 09, 2020 6.800 6.800 6.730 6.775 5,653 +0.28(+4.23%)
Jan 08, 2020 6.380 6.500 6.380 6.500 12,168 -0.02(-0.31%)
Jan 07, 2020 6.650 6.650 6.510 6.520 4,696 -0.13(-1.95%)
Jan 06, 2020 6.630 6.650 6.570 6.650 22,925 +0.21(+3.26%)
Jan 03, 2020 6.570 6.570 6.420 6.440 7,500 +0.15(+2.38%)
Jan 02, 2020 6.267 6.290 6.200 6.290 19,291 +0.25(+4.14%)
Dec 31, 2019 6.150 6.150 6.000 6.040 12,100 +0.18(+3.07%)
Dec 30, 2019 5.940 5.940 5.860 5.860 1,883 -0.05(-0.85%)
Dec 27, 2019 6.040 6.040 5.910 5.910 35,600 +0.03(+0.51%)
Dec 26, 2019 5.800 5.880 5.800 5.880 4,542 +0.06(+1.03%)
Dec 24, 2019 5.850 5.850 5.820 5.820 3,500 +0.06(+1.11%)
Dec 23, 2019 5.650 5.860 5.650 5.756 5,942 -0.04(-0.76%)
Dec 20, 2019 5.830 5.830 5.800 5.800 1,100 -0.07(-1.26%)
Dec 19, 2019 5.868 5.874 5.860 5.874 1,113 -0.11(-1.77%)
Dec 18, 2019 5.980 6.010 5.980 5.980 5,185 +0.09(+1.46%)
Dec 17, 2019 5.915 5.915 5.890 5.894 3,432 -0.05(-0.77%)
Dec 16, 2019 5.930 6.010 5.930 5.940 11,824 +0.22(+3.85%)
Dec 13, 2019 5.730 5.760 5.720 5.720 9,100 -0.06(-1.04%)
Dec 12, 2019 5.590 5.780 5.590 5.780 4,709 +0.12(+2.12%)
Dec 11, 2019 5.660 5.660 5.610 5.660 7,035 -0.01(-0.15%)
Dec 10, 2019 5.625 5.668 5.600 5.668 15,757 +0.21(+3.76%)
Dec 09, 2019 5.525 5.550 5.463 5.463 5,628 -0.06(-1.03%)
Dec 06, 2019 5.500 5.580 5.500 5.520 5,600 +0.07(+1.28%)
Dec 05, 2019 5.468 5.468 5.420 5.450 4,530 +0.11(+1.96%)
Dec 04, 2019 5.310 5.390 5.310 5.345 10,551 +0.17(+3.29%)
Dec 03, 2019 5.190 5.190 5.154 5.175 1,201 -0.07(-1.28%)
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.