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 30, 2019 6.190 6.320 6.190 6.290 4,067 -0.19(-2.90%)
Apr 29, 2019 6.475 6.550 6.470 6.478 9,135 -0.15(-2.29%)
Apr 26, 2019 6.630 6.670 6.600 6.630 16,800 +0.11(+1.69%)
Apr 25, 2019 6.700 6.700 6.440 6.520 14,733 -0.25(-3.69%)
Apr 24, 2019 6.710 6.800 6.710 6.770 4,993 -0.03(-0.44%)
Apr 23, 2019 6.720 6.860 6.720 6.800 8,422 +0.04(+0.59%)
Apr 22, 2019 6.820 6.820 6.690 6.760 15,057 -0.02(-0.29%)
Apr 18, 2019 6.740 6.820 6.740 6.780 59,300 +0.18(+2.73%)
Apr 17, 2019 6.710 6.710 6.550 6.600 19,510 +0.05(+0.76%)
Apr 16, 2019 6.490 6.600 6.490 6.550 27,811 +0.45(+7.38%)
Apr 15, 2019 6.180 6.180 6.060 6.100 12,075 -0.13(-2.01%)
Apr 12, 2019 6.280 6.280 6.220 6.225 16,900 +0.07(+1.22%)
Apr 11, 2019 6.270 6.270 6.150 6.150 9,650 -0.25(-3.91%)
Apr 10, 2019 6.370 6.410 6.340 6.400 26,161 +0.17(+2.65%)
Apr 09, 2019 6.210 6.275 6.210 6.235 17,266 +0.26(+4.35%)
Apr 08, 2019 5.890 6.030 5.890 5.975 2,677 -0.12(-2.05%)
Apr 05, 2019 6.090 6.140 6.090 6.100 14,500 +0.05(+0.83%)
Apr 04, 2019 6.110 6.110 6.050 6.050 12,334 -0.05(-0.82%)
Apr 03, 2019 6.190 6.190 6.030 6.100 8,809 +0.05(+0.83%)
Apr 02, 2019 6.085 6.085 6.030 6.050 7,450 -0.03(-0.49%)
Apr 01, 2019 6.060 6.100 6.050 6.080 9,588 +0.08(+1.42%)
Mar 29, 2019 6.000 6.010 5.940 5.995 16,100 -0.06(-1.07%)
Mar 28, 2019 6.070 6.070 6.010 6.060 29,866 +0.05(+0.83%)
Mar 27, 2019 5.380 6.030 5.380 6.010 186,968 +0.43(+7.71%)
Mar 26, 2019 5.470 5.670 5.470 5.580 5,585 -0.05(-0.89%)
Mar 25, 2019 5.490 5.670 5.490 5.630 27,026 +0.29(+5.43%)
Mar 22, 2019 5.230 5.500 5.230 5.340 15,300 -0.30(-5.40%)
Mar 21, 2019 5.650 5.660 5.610 5.645 12,289 -0.10(-1.66%)
Mar 20, 2019 5.700 5.755 5.640 5.740 12,610 -0.01(-0.17%)
Mar 19, 2019 5.830 5.830 5.740 5.750 6,911 -0.08(-1.37%)
Mar 18, 2019 6.000 6.000 5.690 5.830 20,932 +0.23(+4.11%)
Mar 15, 2019 5.660 5.660 5.588 5.600 11,000 -0.04(-0.80%)
Mar 14, 2019 5.780 5.780 5.550 5.645 57,882 -0.21(-3.50%)
Mar 13, 2019 6.050 6.050 5.800 5.850 63,602 -0.43(-6.85%)
Mar 12, 2019 6.220 6.350 6.220 6.280 25,613 +0.08(+1.29%)
Mar 11, 2019 6.080 6.250 6.080 6.200 32,552 +0.12(+1.97%)
Mar 08, 2019 6.000 6.150 5.920 6.080 24,800 +0.17(+2.79%)
Mar 07, 2019 5.870 6.140 5.870 5.915 46,165 -0.63(-9.69%)
Mar 06, 2019 6.710 6.710 6.510 6.550 46,516 +0.10(+1.55%)
Mar 05, 2019 6.500 6.500 6.350 6.450 48,999 +0.15(+2.38%)
Mar 04, 2019 6.350 6.350 6.210 6.300 60,049 +0.14(+2.27%)
Mar 01, 2019 6.050 6.400 6.050 6.160 45,900 +0.21(+3.62%)
Feb 28, 2019 6.060 6.060 5.900 5.945 54,792 -0.17(-2.86%)
Feb 27, 2019 6.180 6.180 6.070 6.120 27,195 -0.01(-0.16%)
Feb 26, 2019 6.140 6.140 6.030 6.130 32,422 +0.12(+2.00%)
Feb 25, 2019 6.020 6.100 5.900 6.010 67,148 +0.02(+0.33%)
Feb 22, 2019 5.740 6.030 5.740 5.990 155,400 +0.81(+15.64%)
Feb 21, 2019 5.180 5.230 5.170 5.180 43,455 +0.24(+4.86%)
Feb 20, 2019 5.000 5.000 4.920 4.940 9,415 +0.02(+0.30%)
Feb 19, 2019 4.820 4.930 4.820 4.925 21,340 +0.33(+7.07%)
Feb 15, 2019 4.640 4.640 4.600 4.600 22,000 +0.02(+0.44%)
Feb 14, 2019 4.630 4.630 4.520 4.580 25,578 +0.08(+1.89%)
Feb 13, 2019 4.450 4.650 4.450 4.495 38,339 +0.26(+6.26%)
Feb 12, 2019 4.220 4.250 4.210 4.230 67,400 +0.12(+2.92%)
Feb 11, 2019 4.120 4.150 4.110 4.110 39,272 +0.12(+3.03%)
Feb 08, 2019 3.910 4.010 3.910 3.989 83,500 -0.08(-1.99%)
Feb 07, 2019 4.120 4.120 4.040 4.070 20,039 -0.07(-1.69%)
Feb 06, 2019 4.220 4.220 4.140 4.140 4,889 -0.08(-1.90%)
Feb 05, 2019 4.120 4.220 4.120 4.220 10,095 +0.09(+2.18%)
Feb 04, 2019 4.100 4.160 4.100 4.130 39,848 +0.05(+1.23%)
Feb 01, 2019 4.040 4.100 4.040 4.080 12,500 +0.10(+2.51%)
Jan 31, 2019 3.980 4.000 3.960 3.980 21,779 +0.06(+1.53%)
Jan 30, 2019 3.860 3.920 3.860 3.920 3,687 -0.07(-1.78%)
Jan 29, 2019 3.970 4.005 3.970 3.991 16,419 +0.04(+0.96%)
Jan 28, 2019 3.920 4.000 3.920 3.953 14,062 -0.05(-1.20%)
Jan 25, 2019 4.015 4.020 3.995 4.001 15,400 +0.02(+0.40%)
Jan 24, 2019 3.955 4.000 3.940 3.985 22,638 +0.09(+2.44%)
Jan 23, 2019 3.940 3.940 3.890 3.890 5,154 +0.04(+1.04%)
Jan 22, 2019 3.850 3.865 3.850 3.850 2,358 -0.09(-2.28%)
Jan 18, 2019 3.900 3.940 3.900 3.940 5,700 +0.11(+2.82%)
Jan 17, 2019 3.840 3.840 3.770 3.832 12,815 -0.10(-2.49%)
Jan 16, 2019 3.945 3.960 3.900 3.930 14,821 -0.04(-1.13%)
Jan 15, 2019 4.000 4.000 3.940 3.975 2,279 +0.06(+1.40%)
Jan 14, 2019 3.830 3.990 3.830 3.920 3,694 -0.10(-2.44%)
Jan 11, 2019 3.990 4.050 3.990 4.018 25,300 +0.11(+2.76%)
Jan 10, 2019 3.860 3.910 3.860 3.910 4,998 +0.07(+1.82%)
Jan 09, 2019 3.810 3.910 3.810 3.840 42,118 -0.06(-1.41%)
Jan 08, 2019 4.030 4.030 3.870 3.895 30,217 +0.12(+3.18%)
Jan 07, 2019 3.790 3.790 3.740 3.775 4,468 +0.17(+4.57%)
Jan 04, 2019 3.560 3.610 3.560 3.610 5,000 +0.10(+2.85%)
Jan 03, 2019 3.515 3.530 3.460 3.510 4,248 -0.19(-5.14%)
Jan 02, 2019 3.650 3.700 3.640 3.700 15,862 +0.01(+0.27%)
Dec 31, 2018 3.830 3.830 3.680 3.690 7,800 -0.04(-1.07%)
Dec 28, 2018 3.680 3.780 3.680 3.730 8,800 +0.09(+2.47%)
Dec 27, 2018 3.620 3.640 3.590 3.640 10,995 -0.15(-3.96%)
Dec 26, 2018 3.770 3.790 3.720 3.790 11,083 +0.01(+0.26%)
Dec 24, 2018 3.760 3.820 3.760 3.780 2,900 +0.11(+3.14%)
Dec 21, 2018 3.640 3.665 3.640 3.665 1,300 -0.06(-1.74%)
Dec 20, 2018 3.720 3.740 3.710 3.730 4,297 +0.10(+2.61%)
Dec 19, 2018 3.800 3.800 3.620 3.635 30,555 -0.10(-2.55%)
Dec 18, 2018 3.770 3.770 3.710 3.730 113,377 +0.03(+0.81%)
Dec 17, 2018 3.750 3.820 3.700 3.700 33,923 -0.07(-1.86%)
Dec 14, 2018 3.770 3.780 3.750 3.770 10,500 -0.11(-2.84%)
Dec 13, 2018 3.905 3.910 3.880 3.880 18,395 -0.00(-0.13%)
Dec 12, 2018 3.860 3.920 3.860 3.885 2,199 -0.02(-0.51%)
Dec 11, 2018 3.850 3.940 3.850 3.905 9,248 +0.10(+2.76%)
Dec 10, 2018 3.820 3.850 3.750 3.800 7,681 -0.18(-4.52%)
Dec 07, 2018 4.050 4.050 3.920 3.980 5,800 +0.07(+1.79%)
Dec 06, 2018 3.950 3.990 3.850 3.910 20,579 -0.29(-6.90%)
Dec 04, 2018 4.220 4.275 4.160 4.200 28,900 +0.00(+0.12%)
Dec 03, 2018 4.100 4.320 4.100 4.195 31,469 +0.34(+8.68%)
Nov 30, 2018 3.920 3.920 3.840 3.860 2,400 -0.06(-1.53%)
Nov 29, 2018 3.970 3.970 3.860 3.920 8,916 -0.18(-4.39%)
Nov 28, 2018 4.040 4.100 4.020 4.100 21,196 +0.10(+2.50%)
Nov 27, 2018 4.010 4.050 3.960 4.000 13,006 +0.05(+1.27%)
Nov 26, 2018 4.050 4.050 3.930 3.950 18,665 +0.05(+1.28%)
Nov 23, 2018 3.900 3.900 3.850 3.900 2,100 -0.11(-2.74%)
Nov 21, 2018 4.010 4.010 4.010 0 +0.11(+2.82%)
Nov 20, 2018 3.905 3.905 3.840 3.900 12,496 -0.21(-5.11%)
Nov 19, 2018 4.090 4.230 4.090 4.110 15,169 +0.02(+0.49%)
Nov 16, 2018 4.130 4.180 4.040 4.090 35,500 +0.19(+4.87%)
Nov 15, 2018 3.900 3.900 3.770 3.900 69,264 +0.00(+0.00%)
Nov 14, 2018 3.930 3.930 3.800 3.900 9,772 -0.10(-2.50%)
Nov 13, 2018 3.970 4.020 3.970 4.000 16,988 +0.19(+4.85%)
Nov 12, 2018 3.830 3.900 3.815 3.815 6,418 +0.04(+0.93%)
Nov 09, 2018 3.800 3.801 3.770 3.780 12,600 +0.04(+1.07%)
Nov 08, 2018 3.810 3.810 3.740 3.740 8,296 +0.04(+0.94%)
Nov 07, 2018 3.690 3.789 3.690 3.705 26,271 +0.18(+5.11%)
Nov 06, 2018 3.470 3.550 3.470 3.525 16,755 +0.13(+3.98%)
Nov 05, 2018 3.410 3.410 3.350 3.390 5,743 +0.01(+0.30%)
Nov 02, 2018 3.400 3.500 3.360 3.380 39,600 +0.19(+5.79%)
Nov 01, 2018 3.100 3.220 3.100 3.195 27,012 +0.19(+6.32%)
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%)
Aug 01, 2018 3.340 3.390 3.340 3.345 18,544 -0.04(-1.33%)
Jul 31, 2018 3.340 3.420 3.340 3.390 25,194 -0.02(-0.59%)
Jul 30, 2018 3.465 3.465 3.410 3.410 566,298 -0.03(-0.87%)
Jul 27, 2018 3.400 3.440 3.400 3.440 1,520,000 -0.04(-1.15%)
Jul 26, 2018 3.480 3.480 3.410 3.480 1,419,286 -0.15(-4.13%)
Jul 25, 2018 3.680 3.680 3.600 3.630 69,046 -0.08(-2.16%)
Jul 24, 2018 3.800 3.800 3.710 3.710 32,633 -0.08(-2.11%)
Jul 23, 2018 3.820 3.820 3.710 3.790 275,302 +0.01(+0.26%)
Jul 20, 2018 3.800 3.800 3.660 3.780 60,321 -0.17(-4.30%)
Jul 19, 2018 4.000 4.000 3.820 3.950 158,396 -0.10(-2.47%)
Jul 18, 2018 3.990 4.100 3.990 4.050 89,065 -0.23(-5.26%)
Jul 17, 2018 4.210 4.300 4.150 4.275 57,395 +0.12(+3.01%)
Jul 16, 2018 4.120 4.190 3.950 4.150 152,003 +0.45(+12.16%)
Jul 13, 2018 3.600 3.750 3.590 3.700 191,263 -0.05(-1.33%)
Jul 12, 2018 3.775 3.950 3.510 3.750 160,369 +0.55(+17.19%)
Jul 11, 2018 2.820 3.330 2.800 3.200 144,075 +0.19(+6.14%)
Jul 10, 2018 3.000 3.050 2.960 3.015 72,019 -0.17(-5.19%)
Jul 09, 2018 3.200 3.200 3.170 3.180 34,074 -0.05(-1.55%)
Jul 06, 2018 3.200 3.230 3.200 3.230 25,701 +0.11(+3.53%)
Jul 05, 2018 3.150 3.150 3.100 3.120 29,620 -0.13(-4.00%)
Jul 03, 2018 3.250 3.250 3.250 0 +0.30(+10.17%)
Jul 02, 2018 3.080 3.080 2.890 2.950 17,600 -0.12(-4.07%)
Jun 29, 2018 3.020 3.075 2.950 3.075 30,130 +0.08(+2.50%)
Jun 28, 2018 3.010 3.090 3.000 3.000 41,891 -0.05(-1.64%)
Jun 27, 2018 3.050 3.400 3.010 3.050 47,956 -0.05(-1.61%)
Jun 26, 2018 3.100 3.400 3.010 3.100 48,237 +0.05(+1.64%)
Jun 25, 2018 3.240 3.240 2.950 3.050 33,785 -0.15(-4.69%)
Jun 22, 2018 3.300 3.450 3.000 3.200 42,696 -0.10(-3.03%)
Jun 21, 2018 3.450 3.750 3.000 3.300 80,114 -0.20(-5.71%)
Jun 20, 2018 3.000 3.500 2.950 3.500 121,999 +0.58(+19.86%)
Jun 19, 2018 3.700 3.700 2.550 2.920 117,639 -0.58(-16.57%)
Jun 18, 2018 4.500 4.500 3.250 3.500 10,405 +0.00(+0.00%)
Jun 15, 2018 4.100 3.950 3.500 97,567 -0.45(-11.39%)
Jun 14, 2018 4.250 4.300 3.900 3.950 65,786 -0.30(-7.06%)
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.