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 (%)
Sep 30, 2021 6.480 6.488 6.470 6.470 5,433 +0.00(+0.06%)
Sep 29, 2021 6.500 6.500 6.466 6.466 522 -0.15(-2.25%)
Sep 28, 2021 6.615 6.635 6.615 6.615 2,824 +0.08(+1.30%)
Sep 27, 2021 6.560 6.560 6.530 6.530 659 -0.10(-1.51%)
Sep 24, 2021 6.620 6.730 6.620 6.630 2,870 -0.14(-2.07%)
Sep 23, 2021 6.730 6.770 6.730 6.770 4,338 +0.05(+0.74%)
Sep 22, 2021 6.520 6.790 6.520 6.720 3,732 +0.14(+2.13%)
Sep 21, 2021 6.400 6.580 6.400 6.580 2,118 +0.09(+1.39%)
Sep 20, 2021 6.500 6.530 6.380 6.490 13,524 -0.38(-5.53%)
Sep 15, 2021 6.870 6.870 6.870 235 -0.03(-0.43%)
Sep 14, 2021 6.840 7.130 6.840 6.900 1,231 -0.04(-0.58%)
Sep 13, 2021 6.890 6.940 6.890 6.940 663 -0.12(-1.70%)
Sep 10, 2021 7.043 7.060 7.043 7.060 2,254 +0.03(+0.50%)
Sep 09, 2021 7.050 7.050 6.990 7.025 6,953 +0.03(+0.36%)
Sep 08, 2021 6.975 7.000 6.920 7.000 12,297 +0.22(+3.24%)
Sep 07, 2021 6.760 6.840 6.750 6.780 5,356 +0.10(+1.42%)
Sep 03, 2021 6.635 6.740 6.430 6.685 3,146 -0.11(-1.55%)
Sep 02, 2021 6.762 6.790 6.726 6.790 2,314 -0.05(-0.73%)
Sep 01, 2021 6.860 6.860 6.820 6.840 3,298 -0.12(-1.68%)
Aug 31, 2021 6.890 6.995 6.890 6.957 9,206 +0.34(+5.17%)
Aug 30, 2021 6.605 6.650 6.605 6.615 1,903 -0.25(-3.57%)
Aug 27, 2021 6.820 6.890 6.820 6.860 3,019 +0.15(+2.24%)
Aug 26, 2021 6.720 6.740 6.688 6.710 40,722 -0.18(-2.61%)
Aug 25, 2021 6.865 6.890 6.828 6.890 824 -0.02(-0.30%)
Aug 24, 2021 6.920 6.920 6.911 6.911 3,085 -0.01(-0.13%)
Aug 23, 2021 6.720 6.920 6.720 6.920 2,622 +0.28(+4.22%)
Aug 20, 2021 6.665 6.665 6.640 6.640 8,748 -0.20(-2.92%)
Aug 19, 2021 6.840 6.840 6.790 6.840 785 -0.02(-0.29%)
Aug 18, 2021 6.800 6.860 6.800 6.860 1,470 -0.03(-0.44%)
Aug 17, 2021 6.830 6.890 6.790 6.890 8,110 -0.13(-1.85%)
Aug 16, 2021 7.035 7.080 7.020 7.020 2,858 +0.07(+1.01%)
Aug 13, 2021 7.000 7.000 6.950 6.950 1,317 -0.29(-4.01%)
Aug 12, 2021 7.284 7.284 7.200 7.240 2,516 -0.06(-0.82%)
Aug 11, 2021 7.330 7.385 7.100 7.300 3,188 -0.48(-6.17%)
Aug 10, 2021 7.550 7.850 7.550 7.780 13,955 -0.10(-1.27%)
Aug 09, 2021 7.770 7.890 7.770 7.880 11,925 +0.30(+3.96%)
Aug 06, 2021 7.790 7.790 7.450 7.580 7,329 -0.20(-2.57%)
Aug 05, 2021 7.760 7.965 7.760 7.780 3,541 -0.22(-2.75%)
Aug 04, 2021 7.970 8.160 7.970 8.000 17,487 +0.40(+5.26%)
Aug 03, 2021 7.590 7.620 7.590 7.601 37,945 +0.01(+0.14%)
Aug 02, 2021 7.450 7.680 7.450 7.590 12,145 +0.54(+7.58%)
Jul 30, 2021 6.970 7.110 6.910 7.055 23,621 +0.27(+3.98%)
Jul 29, 2021 6.910 6.910 6.670 6.785 3,196 +0.17(+2.49%)
Jul 28, 2021 6.486 6.800 6.486 6.620 2,466 +0.10(+1.53%)
Jul 27, 2021 6.460 6.520 6.450 6.520 2,364 +0.04(+0.69%)
Jul 26, 2021 6.500 6.580 6.440 6.475 7,217 +0.00(+0.05%)
Jul 23, 2021 6.515 6.520 6.460 6.472 10,200 -0.26(-3.83%)
Jul 22, 2021 6.660 6.815 6.660 6.730 3,210 +0.05(+0.75%)
Jul 21, 2021 6.590 6.790 6.590 6.680 41,329 +0.18(+2.77%)
Jul 20, 2021 6.710 6.710 6.430 6.500 22,676 -0.31(-4.55%)
Jul 19, 2021 6.900 6.900 6.750 6.810 21,694 +0.33(+5.09%)
Jul 16, 2021 6.500 6.650 6.480 6.480 4,220 +0.01(+0.15%)
Jul 15, 2021 6.400 6.525 6.300 6.470 42,715 -0.15(-2.19%)
Jul 14, 2021 6.470 6.660 6.470 6.615 76,251 -0.04(-0.68%)
Jul 13, 2021 6.770 6.800 6.600 6.660 189,007 +0.16(+2.46%)
Jul 12, 2021 6.250 6.550 6.250 6.500 170,750 +0.96(+17.43%)
Jul 09, 2021 5.535 5.535 5.535 5.535 467 +0.02(+0.27%)
Jul 08, 2021 5.570 5.570 5.350 5.520 7,975 -0.13(-2.30%)
Jul 07, 2021 5.531 5.770 5.531 5.650 4,392 -0.08(-1.40%)
Jul 06, 2021 5.880 5.880 5.730 5.730 2,471 -0.34(-5.60%)
Jul 02, 2021 5.890 6.070 5.890 6.070 2,101 +0.04(+0.66%)
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.