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 (%)
Feb 27, 2018 7.185 7.185 7.185 0 -0.14(-1.84%)
Feb 26, 2018 7.190 7.320 7.190 7.320 1,101 +0.43(+6.24%)
Feb 23, 2018 6.890 6.890 6.890 6.890 550 -0.11(-1.57%)
Feb 22, 2018 6.950 7.000 6.950 7.000 4,798 +0.02(+0.29%)
Feb 21, 2018 6.994 7.035 6.980 6.980 1,750 -0.03(-0.43%)
Feb 20, 2018 7.070 7.070 6.960 7.010 1,782 -0.03(-0.43%)
Feb 16, 2018 7.040 7.040 7.040 0 +0.17(+2.47%)
Feb 15, 2018 7.000 7.000 6.870 6.870 1,907 +0.07(+1.03%)
Feb 14, 2018 6.800 6.800 6.800 6.800 500 +0.09(+1.34%)
Feb 13, 2018 6.570 6.710 6.570 6.710 700 +0.11(+1.67%)
Feb 12, 2018 6.456 6.640 6.456 6.600 2,208 -0.04(-0.60%)
Feb 09, 2018 6.640 6.640 6.640 6.640 150 +0.00(+0.00%)
Feb 08, 2018 6.640 6.640 6.640 6.640 400 +0.16(+2.47%)
Feb 07, 2018 6.500 6.500 6.467 6.480 300 -0.05(-0.77%)
Feb 06, 2018 6.610 6.820 6.530 6.530 4,530 -0.24(-3.55%)
Feb 01, 2018 6.770 6.770 6.770 0 -0.38(-5.31%)
Jan 31, 2018 7.150 7.150 7.150 7.150 200 +0.12(+1.71%)
Jan 30, 2018 7.030 7.030 7.030 7.030 5,900 -0.14(-1.95%)
Jan 29, 2018 7.020 7.200 7.020 7.170 3,133 -0.53(-6.88%)
Jan 26, 2018 7.830 7.830 7.700 7.700 1,700 -0.29(-3.63%)
Jan 24, 2018 7.990 7.990 7.990 0 +0.10(+1.29%)
Jan 23, 2018 7.820 7.900 7.820 7.888 2,450 +0.17(+2.18%)
Jan 22, 2018 7.990 7.990 7.500 7.720 1,505 +0.01(+0.13%)
Jan 19, 2018 7.776 7.776 7.710 7.710 500 -0.14(-1.78%)
Jan 18, 2018 7.765 7.890 7.765 7.850 3,243 +0.09(+1.16%)
Jan 16, 2018 7.760 7.760 7.760 0 +0.13(+1.70%)
Jan 12, 2018 7.630 7.630 7.630 0 +0.03(+0.39%)
Jan 09, 2018 7.600 7.600 7.600 10 -0.03(-0.39%)
Jan 08, 2018 7.630 7.630 7.630 7.630 518 -0.22(-2.80%)
Jan 05, 2018 7.850 7.850 7.850 7.850 2,160 +0.03(+0.38%)
Jan 04, 2018 7.650 7.870 7.650 7.820 1,570 +0.08(+1.03%)
Jan 03, 2018 7.740 7.740 7.740 7.740 241 +0.48(+6.61%)
Jan 02, 2018 7.480 7.480 7.260 7.260 656 -0.24(-3.20%)
Dec 29, 2017 7.500 7.500 7.500 0 +0.09(+1.21%)
Dec 28, 2017 7.410 7.410 7.410 7.410 1,322 +0.10(+1.37%)
Dec 26, 2017 7.310 7.310 7.310 0 +0.01(+0.14%)
Dec 22, 2017 7.320 7.320 7.300 7.300 1,500 +0.10(+1.39%)
Dec 21, 2017 7.255 7.255 7.150 7.200 3,700 +0.37(+5.43%)
Dec 20, 2017 6.829 6.829 6.829 6.829 300 -0.14(-2.02%)
Dec 19, 2017 6.882 6.970 6.882 6.970 2,150 +0.06(+0.94%)
Dec 18, 2017 6.905 6.905 6.800 6.905 2,500 -0.38(-5.15%)
Dec 15, 2017 7.280 7.280 7.280 7.280 100 -0.07(-0.95%)
Dec 14, 2017 7.350 7.350 7.350 7.350 300 -0.04(-0.54%)
Dec 13, 2017 7.390 7.390 7.390 7.390 1,000 +0.37(+5.27%)
Dec 12, 2017 7.020 7.020 7.020 7.020 372 -0.24(-3.31%)
Dec 11, 2017 7.250 7.260 7.250 7.260 1,400 +0.36(+5.22%)
Dec 08, 2017 6.995 6.995 6.900 6.900 1,233 +0.27(+4.07%)
Dec 07, 2017 6.695 6.800 6.630 6.630 2,175 -0.06(-0.90%)
Dec 06, 2017 6.690 6.690 6.690 6.690 1,200 -0.32(-4.56%)
Dec 05, 2017 7.010 7.010 7.010 7.010 263 -0.09(-1.27%)
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.