Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mitel Networks Corp (NQ: MITL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2011 3.400 3.460 3.300 3.410 18,022 +0.13(+3.96%)
Aug 30, 2011 3.220 3.390 3.190 3.280 23,597 +0.07(+2.18%)
Aug 29, 2011 3.100 3.470 2.970 3.210 44,767 +0.21(+7.00%)
Aug 26, 2011 2.990 3.160 2.860 3.000 38,224 +0.09(+3.09%)
Aug 25, 2011 2.900 3.000 2.860 2.910 22,983 +0.01(+0.34%)
Aug 24, 2011 2.850 2.990 2.800 2.900 186,775 +0.07(+2.47%)
Aug 23, 2011 2.890 2.890 2.770 2.830 47,180 -0.02(-0.70%)
Aug 22, 2011 2.980 3.089 2.850 2.850 47,291 -0.07(-2.40%)
Aug 19, 2011 3.020 3.060 2.900 2.920 38,965 -0.14(-4.58%)
Aug 18, 2011 3.220 3.220 3.050 3.060 68,468 -0.22(-6.71%)
Aug 17, 2011 3.460 3.510 3.230 3.280 81,699 -0.19(-5.48%)
Aug 16, 2011 3.690 3.750 3.470 3.470 31,346 -0.21(-5.71%)
Aug 15, 2011 3.480 3.850 3.400 3.680 63,113 +0.16(+4.55%)
Aug 12, 2011 3.650 3.710 3.520 3.520 49,476 -0.08(-2.22%)
Aug 11, 2011 3.729 3.820 3.500 3.600 127,641 -0.09(-2.44%)
Aug 10, 2011 4.020 4.080 3.690 3.690 66,833 -0.28(-7.05%)
Aug 09, 2011 3.950 4.200 3.700 3.970 63,622 +0.26(+7.01%)
Aug 08, 2011 4.260 4.340 3.690 3.710 30,688 -0.76(-17.00%)
Aug 05, 2011 4.610 4.850 4.370 4.470 69,059 -0.23(-4.89%)
Aug 04, 2011 4.900 4.900 4.600 4.700 57,083 -0.13(-2.69%)
Aug 03, 2011 4.680 4.840 4.580 4.830 29,786 +0.08(+1.68%)
Aug 02, 2011 4.410 4.860 4.410 4.750 98,876 +0.37(+8.45%)
Aug 01, 2011 4.250 4.530 4.230 4.380 35,466 -0.07(-1.57%)
Jul 29, 2011 4.410 4.490 4.320 4.450 66,220 +0.11(+2.53%)
Jul 28, 2011 4.190 4.380 4.180 4.340 25,541 +0.19(+4.58%)
Jul 27, 2011 4.230 4.310 4.120 4.150 40,567 -0.05(-1.19%)
Jul 26, 2011 3.990 4.200 3.990 4.200 69,887 +0.14(+3.45%)
Jul 25, 2011 4.160 4.339 4.060 4.060 31,968 -0.18(-4.25%)
Jul 22, 2011 4.100 4.250 3.980 4.240 53,518 +0.22(+5.47%)
Jul 21, 2011 3.940 4.060 3.860 4.020 31,693 +0.13(+3.34%)
Jul 20, 2011 3.900 3.929 3.730 3.890 115,015 -0.01(-0.26%)
Jul 19, 2011 4.050 4.050 3.860 3.900 37,316 -0.09(-2.26%)
Jul 18, 2011 4.080 4.110 3.950 3.990 94,865 -0.06(-1.48%)
Jul 15, 2011 4.060 4.140 3.970 4.050 31,182 +0.03(+0.75%)
Jul 14, 2011 4.070 4.070 3.980 4.020 9,243 -0.05(-1.23%)
Jul 13, 2011 4.120 4.210 4.030 4.070 27,098 -0.05(-1.21%)
Jul 12, 2011 3.980 4.300 3.810 4.120 45,699 +0.12(+3.00%)
Jul 11, 2011 3.950 4.130 3.830 4.000 26,996 -0.03(-0.74%)
Jul 08, 2011 3.900 4.090 3.790 4.030 94,827 +0.03(+0.75%)
Jul 07, 2011 4.070 4.150 3.860 4.000 232,835 -0.12(-2.91%)
Jul 06, 2011 4.120 4.120 3.950 4.120 39,250 -0.02(-0.48%)
Jul 05, 2011 4.360 4.380 4.130 4.140 164,102 -0.24(-5.48%)
Jul 01, 2011 5.090 5.090 4.340 4.380 54,206 +0.00(+0.00%)
Jun 30, 2011 4.300 4.480 4.260 4.380 48,369 +0.11(+2.58%)
Jun 29, 2011 4.560 4.750 4.250 4.270 62,171 -0.23(-5.11%)
Jun 28, 2011 4.600 4.600 4.500 4.500 18,028 -0.15(-3.23%)
Jun 27, 2011 4.500 4.670 4.500 4.650 5,334 +0.13(+2.88%)
Jun 24, 2011 4.520 4.640 4.470 4.520 10,080 -0.15(-3.21%)
Jun 23, 2011 4.610 4.710 4.600 4.670 13,261 +0.12(+2.64%)
Jun 22, 2011 4.590 4.750 4.500 4.550 42,344 -0.05(-1.09%)
Jun 21, 2011 4.730 4.730 4.380 4.600 45,453 -0.09(-1.92%)
Jun 20, 2011 4.550 4.690 4.500 4.690 30,189 +0.14(+3.08%)
Jun 17, 2011 4.540 4.750 4.420 4.550 45,903 +0.02(+0.44%)
Jun 16, 2011 4.520 4.590 4.470 4.530 34,212 -0.04(-0.88%)
Jun 15, 2011 4.640 4.640 4.510 4.570 24,771 -0.13(-2.77%)
Jun 14, 2011 4.830 4.830 4.550 4.700 16,226 -0.07(-1.47%)
Jun 13, 2011 4.760 4.880 4.110 4.770 157,054 -0.04(-0.83%)
Jun 10, 2011 4.860 4.860 4.650 4.810 25,987 -0.07(-1.43%)
Jun 09, 2011 4.910 4.920 4.770 4.880 8,663 +0.00(+0.00%)
Jun 08, 2011 4.930 4.960 4.830 4.880 23,467 -0.12(-2.40%)
Jun 07, 2011 4.860 5.020 4.770 5.000 33,030 +0.06(+1.21%)
Jun 06, 2011 5.060 5.060 4.790 4.940 32,522 -0.08(-1.59%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.