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 (%)
Jun 30, 2020 6.040 6.100 5.800 5.850 47,850 -0.14(-2.34%)
Jun 29, 2020 5.940 6.105 5.885 5.990 8,671 -0.02(-0.33%)
Jun 26, 2020 5.930 6.100 5.930 6.010 4,600 +0.04(+0.67%)
Jun 25, 2020 5.919 6.010 5.910 5.970 26,923 +0.05(+0.84%)
Jun 24, 2020 5.880 6.050 5.880 5.920 15,215 -0.17(-2.79%)
Jun 23, 2020 6.300 6.300 6.090 6.090 26,534 -0.34(-5.29%)
Jun 22, 2020 6.540 6.790 6.390 6.430 20,379 -0.43(-6.20%)
Jun 19, 2020 7.170 7.170 6.820 6.855 54,500 -0.18(-2.63%)
Jun 18, 2020 7.210 7.210 6.860 7.040 158,317 +1.22(+20.96%)
Jun 17, 2020 6.080 6.080 5.710 5.820 5,957 -0.08(-1.36%)
Jun 16, 2020 6.050 6.080 5.880 5.900 41,100 +0.66(+12.49%)
Jun 15, 2020 5.200 5.340 5.200 5.245 5,288 -0.10(-1.96%)
Jun 12, 2020 5.410 5.410 5.320 5.350 5,100 +0.05(+0.94%)
Jun 11, 2020 5.420 5.540 5.220 5.300 12,464 -0.24(-4.33%)
Jun 10, 2020 5.550 5.550 5.500 5.540 4,563 -0.04(-0.81%)
Jun 09, 2020 5.610 5.620 5.550 5.585 8,749 -0.11(-1.85%)
Jun 08, 2020 5.660 5.710 5.640 5.690 8,101 +0.07(+1.25%)
Jun 05, 2020 5.610 5.665 5.400 5.620 5,700 +0.16(+2.84%)
Jun 04, 2020 5.510 5.510 5.440 5.465 9,949 -0.21(-3.79%)
Jun 03, 2020 5.420 5.730 5.420 5.680 4,429 +0.04(+0.71%)
Jun 02, 2020 5.770 5.770 5.570 5.640 11,957 +0.04(+0.71%)
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.