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 (%)
Oct 31, 2018 3.000 3.060 2.950 3.005 9,955 +0.19(+6.94%)
Oct 30, 2018 2.860 2.860 2.810 2.810 14,685 -0.14(-4.75%)
Oct 29, 2018 3.040 3.040 2.930 2.950 10,167 -0.11(-3.59%)
Oct 26, 2018 3.050 3.060 3.010 3.060 3,200 -0.03(-0.97%)
Oct 25, 2018 3.070 3.100 3.070 3.090 8,372 +0.01(+0.32%)
Oct 24, 2018 3.120 3.210 3.080 3.080 4,245 -0.12(-3.75%)
Oct 23, 2018 3.230 3.230 3.080 3.200 9,664 -0.05(-1.54%)
Oct 22, 2018 3.160 3.260 3.160 3.250 22,323 +0.26(+8.70%)
Oct 19, 2018 3.000 3.090 2.980 2.990 9,900 +0.15(+5.28%)
Oct 18, 2018 2.900 2.900 2.830 2.840 9,535 -0.09(-3.07%)
Oct 17, 2018 2.920 2.930 2.890 2.930 16,009 +0.00(+0.00%)
Oct 16, 2018 2.910 2.930 2.850 2.930 23,206 -0.08(-2.82%)
Oct 15, 2018 2.990 3.030 2.950 3.015 27,676 +0.06(+2.20%)
Oct 12, 2018 2.920 2.980 2.900 2.950 21,600 +0.15(+5.36%)
Oct 11, 2018 2.800 2.800 2.750 2.800 12,130 -0.08(-2.95%)
Oct 10, 2018 2.930 2.950 2.880 2.885 27,865 -0.06(-1.87%)
Oct 09, 2018 3.040 3.040 2.930 2.940 57,984 -0.10(-3.45%)
Oct 08, 2018 3.060 3.060 3.010 3.045 26,716 -0.12(-3.94%)
Oct 05, 2018 3.240 3.240 3.150 3.170 24,100 -0.37(-10.45%)
Oct 04, 2018 3.550 3.580 3.520 3.540 6,331 +0.00(+0.00%)
Oct 03, 2018 3.600 3.600 3.520 3.540 7,058 -0.05(-1.39%)
Oct 02, 2018 3.620 3.620 3.540 3.590 9,220 -0.01(-0.28%)
Oct 01, 2018 3.670 3.670 3.560 3.600 9,087 +0.00(+0.00%)
Sep 28, 2018 3.650 3.650 3.580 3.600 9,100 +0.00(+0.00%)
Sep 27, 2018 3.690 3.690 3.600 3.600 12,344 -0.07(-2.04%)
Sep 26, 2018 3.720 3.740 3.650 3.675 10,694 +0.09(+2.65%)
Sep 25, 2018 3.540 3.630 3.540 3.580 5,340 +0.01(+0.28%)
Sep 24, 2018 3.620 3.620 3.550 3.570 6,997 -0.03(-0.83%)
Sep 21, 2018 3.630 3.640 3.570 3.600 12,000 +0.06(+1.84%)
Sep 20, 2018 3.590 3.590 3.490 3.535 11,385 +0.02(+0.57%)
Sep 19, 2018 3.530 3.550 3.480 3.515 19,638 +0.15(+4.30%)
Sep 18, 2018 3.520 3.520 3.300 3.370 30,160 -0.13(-3.71%)
Sep 17, 2018 3.430 3.530 3.430 3.500 9,980 -0.02(-0.57%)
Sep 14, 2018 3.650 3.650 3.480 3.520 5,900 -0.04(-1.26%)
Sep 13, 2018 3.575 3.630 3.530 3.565 26,570 +0.12(+3.63%)
Sep 12, 2018 3.410 3.440 3.400 3.440 5,862 +0.04(+1.03%)
Sep 11, 2018 3.400 3.413 3.370 3.405 17,032 +0.10(+3.03%)
Sep 10, 2018 3.400 3.400 3.290 3.305 26,537 -0.17(-4.76%)
Sep 07, 2018 3.510 3.510 3.460 3.470 3,200 -0.06(-1.70%)
Sep 06, 2018 3.505 3.530 3.500 3.530 12,251 -0.02(-0.42%)
Sep 05, 2018 3.550 3.610 3.500 3.545 59,337 -0.18(-4.70%)
Sep 04, 2018 3.724 3.740 3.660 3.720 53,517 -0.08(-2.11%)
Aug 31, 2018 3.800 3.800 3.800 0 +0.09(+2.43%)
Aug 30, 2018 3.840 3.840 3.710 3.710 51,851 -0.14(-3.64%)
Aug 29, 2018 3.770 3.850 3.770 3.850 18,953 +0.18(+4.90%)
Aug 28, 2018 3.720 3.720 3.620 3.670 20,256 -0.05(-1.34%)
Aug 27, 2018 3.690 3.780 3.690 3.720 41,482 +0.24(+6.87%)
Aug 24, 2018 3.500 3.523 3.470 3.481 9,400 -0.03(-0.83%)
Aug 23, 2018 3.550 3.575 3.510 3.510 38,987 +0.22(+6.69%)
Aug 22, 2018 3.325 3.325 3.285 3.290 8,505 -0.08(-2.37%)
Aug 21, 2018 3.361 3.370 3.280 3.370 5,764 +0.02(+0.60%)
Aug 20, 2018 3.295 3.350 3.295 3.350 17,224 +0.03(+0.90%)
Aug 17, 2018 3.230 3.320 3.230 3.320 20,200 +0.04(+1.22%)
Aug 16, 2018 3.345 3.345 3.280 3.280 5,007 +0.07(+2.18%)
Aug 15, 2018 3.140 3.210 3.140 3.210 9,615 -0.21(-6.14%)
Aug 14, 2018 3.350 3.420 3.350 3.420 31,992 +0.17(+5.13%)
Aug 13, 2018 3.250 3.280 3.250 3.253 6,244 +0.00(+0.09%)
Aug 10, 2018 3.290 3.290 3.210 3.250 17,000 +0.00(+0.00%)
Aug 09, 2018 3.210 3.275 3.210 3.250 19,552 +0.28(+9.43%)
Aug 08, 2018 3.010 3.010 2.960 2.970 17,346 -0.09(-2.94%)
Aug 07, 2018 3.103 3.105 3.050 3.060 30,466 +0.04(+1.32%)
Aug 06, 2018 3.030 3.080 3.000 3.020 9,634 -0.05(-1.63%)
Aug 03, 2018 3.150 3.150 3.070 3.070 55,200 -0.13(-4.06%)
Aug 02, 2018 3.180 3.230 3.180 3.200 36,349 -0.15(-4.33%)
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.