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 )

4.040 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 (%)
Apr 29, 2011 7.340 7.370 7.340 7.370 2,100 -0.13(-1.73%)
Apr 27, 2011 7.500 7.500 7.500 7.500 0 -0.01(-0.13%)
Apr 26, 2011 7.510 7.510 7.510 7.510 120 -0.13(-1.70%)
Apr 20, 2011 7.640 7.640 7.640 0 +0.12(+1.60%)
Apr 15, 2011 7.520 7.520 7.520 7.520 0 +0.42(+5.92%)
Apr 14, 2011 8.000 8.000 7.100 7.100 7,025 -1.99(-21.89%)
Apr 13, 2011 8.690 9.090 8.690 9.090 899 +0.68(+8.09%)
Apr 12, 2011 8.410 8.750 8.410 8.410 1,100 -0.54(-6.03%)
Apr 11, 2011 8.650 8.950 8.650 8.950 700 -0.05(-0.56%)
Apr 07, 2011 9.000 9.000 9.000 9.000 0 -0.10(-1.10%)
Apr 06, 2011 9.100 9.100 9.100 9.100 300 -0.48(-5.01%)
Apr 01, 2011 9.580 9.580 9.580 9.580 0 +0.13(+1.38%)
Mar 31, 2011 9.450 9.450 9.450 9.450 2,000 +0.38(+4.19%)
Mar 29, 2011 9.070 9.070 9.070 9.070 0 +0.06(+0.67%)
Mar 28, 2011 9.010 9.010 9.010 9.010 500 -0.23(-2.49%)
Mar 25, 2011 9.230 9.240 9.230 9.240 475 -0.03(-0.32%)
Mar 24, 2011 9.220 9.270 9.220 9.270 2,214 +0.56(+6.43%)
Mar 23, 2011 8.710 8.710 8.710 8.710 100 -0.36(-3.97%)
Mar 22, 2011 9.070 9.070 9.070 9.070 1,000 -0.28(-2.99%)
Mar 21, 2011 9.350 9.350 9.350 9.350 450 +0.00(+0.00%)
Mar 18, 2011 9.350 9.350 9.300 9.350 7,800 +0.34(+3.77%)
Mar 16, 2011 9.010 9.010 9.010 9.010 0 +0.56(+6.63%)
Mar 15, 2011 8.450 8.450 8.450 8.450 100 -0.13(-1.52%)
Mar 10, 2011 8.580 8.580 8.580 8.580 0 -0.58(-6.33%)
Mar 09, 2011 9.160 9.160 9.160 9.160 800 -0.04(-0.43%)
Mar 08, 2011 9.330 9.330 9.200 9.200 4,832 +0.35(+3.95%)
Mar 07, 2011 9.130 9.130 8.850 8.850 1,600 -0.35(-3.80%)
Mar 04, 2011 9.230 9.240 9.200 9.200 5,700 +0.13(+1.43%)
Mar 03, 2011 9.070 9.070 9.070 9.070 100 -0.12(-1.31%)
Mar 01, 2011 9.190 9.190 9.190 0 +0.10(+1.10%)
Feb 28, 2011 9.040 9.420 9.040 9.090 4,660 +0.22(+2.48%)
Feb 24, 2011 8.870 8.870 8.870 0 +0.08(+0.91%)
Feb 23, 2011 8.830 8.830 8.740 8.790 2,800 +0.38(+4.52%)
Feb 22, 2011 8.450 8.810 8.410 8.410 11,077 -0.49(-5.51%)
Feb 18, 2011 8.900 8.900 8.800 8.900 6,745 +0.00(+0.00%)
Feb 17, 2011 8.850 8.900 8.650 8.900 11,212 +0.10(+1.14%)
Feb 16, 2011 8.540 8.800 8.540 8.800 15,585 +0.51(+6.15%)
Feb 15, 2011 8.290 8.290 8.290 8.290 1,000 +0.26(+3.24%)
Feb 14, 2011 7.870 8.230 7.870 8.030 8,350 +0.36(+4.69%)
Feb 11, 2011 7.670 7.670 7.670 7.670 400 +0.00(+0.00%)
Feb 08, 2011 7.670 7.670 7.670 3,500 -0.40(-4.96%)
Feb 03, 2011 8.070 8.070 8.070 0 +0.11(+1.38%)
Feb 01, 2011 7.960 7.960 7.960 0 +0.12(+1.53%)
Jan 31, 2011 7.840 7.840 7.840 7.840 500 +0.10(+1.29%)
Jan 27, 2011 7.740 7.740 7.740 0 -0.24(-3.01%)
Jan 26, 2011 7.980 7.980 7.980 7.980 3,400 +0.35(+4.59%)
Jan 25, 2011 7.980 7.980 7.630 7.630 2,800 -0.27(-3.42%)
Jan 24, 2011 7.900 7.900 7.900 7.900 400 -0.17(-2.11%)
Jan 18, 2011 8.070 8.070 8.070 0 -0.12(-1.47%)
Jan 10, 2011 8.190 8.190 8.190 8.190 0 -0.03(-0.36%)
Jan 07, 2011 8.220 8.220 8.220 8.220 500 -0.03(-0.36%)
Jan 06, 2011 8.250 8.250 8.250 8.250 32,300 -1.53(-15.64%)
Jan 05, 2011 8.000 9.780 8.000 9.780 1,910 +1.07(+12.28%)
Jan 04, 2011 8.710 8.710 8.710 8.710 345 +0.92(+11.81%)
Dec 31, 2010 7.790 7.790 7.790 0 -0.31(-3.83%)
Dec 29, 2010 8.100 8.100 8.100 0 -0.09(-1.10%)
Dec 22, 2010 8.190 8.190 8.190 0 +0.22(+2.76%)
Dec 20, 2010 7.970 7.970 7.970 0 -0.11(-1.36%)
Dec 17, 2010 8.080 8.080 8.080 8.080 31,250 -0.24(-2.88%)
Dec 15, 2010 8.320 8.320 8.320 100 +0.18(+2.21%)
Dec 13, 2010 8.140 8.140 8.140 8.140 200 +0.00(+0.00%)
Dec 08, 2010 8.140 8.140 8.140 0 +0.27(+3.43%)
Dec 06, 2010 7.870 7.870 7.870 0 +0.00(+0.00%)
Dec 02, 2010 7.870 7.870 7.870 7.870 23,600 +0.45(+6.06%)
Nov 30, 2010 7.420 7.420 7.420 7.420 0 +0.15(+2.06%)
Nov 29, 2010 7.300 7.300 7.200 7.270 2,250 -0.26(-3.45%)
Nov 26, 2010 7.530 7.530 7.530 7.530 6,900 -1.51(-16.70%)
Nov 24, 2010 7.760 9.040 9.040 9.040 2,250 +1.24(+15.90%)
Nov 23, 2010 7.800 7.800 7.800 7.800 400 +0.53(+7.29%)
Nov 16, 2010 7.270 7.270 7.270 7.270 0 -0.12(-1.57%)
Nov 15, 2010 7.386 7.386 7.386 7.386 559,500 -0.03(-0.46%)
Nov 12, 2010 7.420 7.420 7.420 7.420 558,600 -0.02(-0.27%)
Nov 11, 2010 7.570 7.570 7.440 7.440 800 -0.38(-4.86%)
Nov 09, 2010 7.820 7.820 7.820 0 -0.04(-0.51%)
Nov 08, 2010 7.860 7.860 7.860 7.860 1,750 -0.13(-1.63%)
Nov 05, 2010 7.990 7.990 7.990 7.990 625 -0.18(-2.20%)
Nov 04, 2010 8.090 8.170 8.090 8.170 4,600 +0.26(+3.29%)
Nov 02, 2010 7.910 7.910 7.910 0 +0.16(+2.06%)
Nov 01, 2010 7.800 7.850 7.750 7.750 7,300 -0.07(-0.90%)
Oct 28, 2010 7.820 7.820 7.820 0 -0.50(-6.01%)
Oct 27, 2010 8.320 8.320 8.320 8.320 220 +0.28(+3.48%)
Oct 14, 2010 8.040 8.040 8.040 0 -0.04(-0.50%)
Oct 13, 2010 8.080 8.080 8.080 8.080 17,500 -0.11(-1.34%)
Oct 11, 2010 8.190 8.190 8.190 0 -0.03(-0.36%)
Oct 08, 2010 8.220 8.220 8.200 8.220 2,000 +0.20(+2.49%)
Oct 05, 2010 8.020 8.020 8.020 0 -0.14(-1.72%)
Sep 14, 2010 8.160 8.160 8.160 0 +0.16(+2.00%)
Sep 13, 2010 7.970 8.000 7.950 8.000 3,628 -0.11(-1.36%)
Sep 09, 2010 8.110 8.110 8.110 0 +0.22(+2.79%)
Sep 08, 2010 7.890 7.890 7.890 7.890 600 +0.30(+3.95%)
Sep 07, 2010 7.610 7.610 7.590 7.590 17,549 -0.36(-4.53%)
Sep 03, 2010 7.870 7.950 7.870 7.950 234,306 +0.20(+2.58%)
Sep 02, 2010 7.730 7.750 7.730 7.750 1,250 +0.40(+5.44%)
Aug 31, 2010 7.350 7.350 7.350 0 +0.52(+7.61%)
Aug 25, 2010 6.830 6.830 6.830 0 +0.10(+1.49%)
Aug 16, 2010 6.730 6.730 6.730 9,200 +0.45(+7.17%)
Aug 12, 2010 6.280 6.280 6.280 0 -0.70(-10.03%)
Aug 06, 2010 6.980 6.980 6.980 0 +0.48(+7.38%)
Aug 03, 2010 6.500 6.500 6.500 0 -0.16(-2.40%)
Aug 02, 2010 6.530 6.660 6.530 6.660 5,000 +0.32(+5.05%)
Jul 30, 2010 6.280 6.340 6.270 6.340 4,566 -0.32(-4.80%)
Jul 29, 2010 6.660 6.660 6.660 6.660 4,000 +0.33(+5.21%)
Jul 22, 2010 6.330 6.330 6.330 0 +0.33(+5.50%)
Jul 20, 2010 6.000 6.000 6.000 0 +0.00(+0.00%)
Jul 19, 2010 6.010 6.010 6.000 6.000 1,500 -3.53(-37.04%)
Jul 07, 2010 9.530 9.530 9.530 0 +3.18(+50.08%)
Jul 02, 2010 6.350 6.350 6.350 0 +0.13(+2.09%)
Jul 01, 2010 6.030 6.220 6.030 6.220 2,000 -0.01(-0.16%)
Jun 30, 2010 6.230 6.230 6.230 6.230 350 -0.31(-4.74%)
Jun 25, 2010 6.540 6.540 6.540 0 -0.22(-3.25%)
Jun 24, 2010 6.760 6.760 6.760 6.760 2,750 +0.26(+4.00%)
Jun 10, 2010 6.500 6.500 6.500 0 +0.00(+0.00%)
Jun 09, 2010 6.500 6.500 6.500 6.500 200 -2.50(-27.78%)
Jun 01, 2010 9.000 9.000 9.000 9.000 0 +2.00(+28.57%)
May 27, 2010 7.000 7.000 7.000 7.000 6,500 +0.95(+15.70%)
May 26, 2010 8.500 6.050 6.050 6.050 300 -0.95(-13.57%)
May 25, 2010 7.000 7.000 7.000 7.000 200 -1.68(-19.35%)
May 24, 2010 8.680 11.36 8.680 8.680 844 +1.68(+24.00%)
May 21, 2010 7.000 7.000 7.000 7.000 3,500 -0.92(-11.62%)
May 20, 2010 6.100 7.920 6.100 7.920 1,000 +0.42(+5.60%)
May 19, 2010 6.880 7.500 6.880 7.500 1,036 +0.00(+0.00%)
May 18, 2010 7.500 7.500 7.500 7.500 200 -1.00(-11.76%)
May 17, 2010 10.20 10.20 8.100 8.500 2,904 -3.35(-28.27%)
May 14, 2010 7.650 13.65 7.740 11.85 2,600 -2.25(-15.96%)
May 10, 2010 14.10 14.10 14.10 14.10 0 +2.05(+17.01%)
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.