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, 2012 2.900 3.000 2.750 2.780 57,738 -0.12(-4.14%)
Aug 30, 2012 2.850 2.960 2.850 2.900 47,491 +0.05(+1.75%)
Aug 29, 2012 2.830 2.880 2.750 2.850 28,486 +0.20(+7.55%)
Aug 27, 2012 2.860 2.860 2.630 2.650 238,056 -0.09(-3.28%)
Aug 24, 2012 2.750 2.790 2.720 2.740 5,744 +0.02(+0.74%)
Aug 23, 2012 2.782 2.910 2.710 2.720 22,347 -0.08(-2.86%)
Aug 22, 2012 2.870 2.940 2.730 2.800 23,423 -0.08(-2.78%)
Aug 21, 2012 2.930 2.997 2.760 2.880 182,633 -0.05(-1.71%)
Aug 20, 2012 2.920 2.960 2.800 2.930 78,801 +0.03(+1.03%)
Aug 17, 2012 3.010 3.100 2.700 2.900 119,427 -0.24(-7.64%)
Aug 16, 2012 3.100 3.190 3.000 3.140 157,074 -0.02(-0.63%)
Aug 15, 2012 3.300 3.310 3.010 3.160 63,488 -0.14(-4.24%)
Aug 14, 2012 3.397 3.590 3.300 3.300 55,882 -0.10(-2.94%)
Aug 13, 2012 3.300 3.420 3.300 3.400 48,686 +0.04(+1.19%)
Aug 10, 2012 3.460 3.460 3.240 3.360 86,246 -0.09(-2.61%)
Aug 09, 2012 3.660 3.660 2.980 3.450 505,996 -0.89(-20.51%)
Aug 08, 2012 4.240 4.370 4.200 4.340 22,776 +0.02(+0.46%)
Aug 07, 2012 4.260 4.450 4.250 4.320 45,572 -0.13(-2.92%)
Aug 06, 2012 4.380 4.460 4.180 4.450 37,432 +0.04(+0.91%)
Aug 03, 2012 4.190 4.450 4.190 4.410 27,958 +0.11(+2.56%)
Aug 02, 2012 4.250 4.370 4.240 4.300 11,588 -0.08(-1.83%)
Aug 01, 2012 4.310 4.420 4.200 4.380 6,000 -0.01(-0.23%)
Jul 31, 2012 4.370 4.450 4.220 4.390 16,075 -0.02(-0.45%)
Jul 30, 2012 4.360 4.450 4.300 4.410 12,203 +0.09(+2.08%)
Jul 27, 2012 4.390 4.390 4.240 4.320 21,208 +0.02(+0.47%)
Jul 26, 2012 4.190 4.350 4.190 4.300 38,489 +0.13(+3.12%)
Jul 25, 2012 4.170 4.320 4.160 4.170 8,001 +0.00(+0.00%)
Jul 24, 2012 4.330 4.400 4.150 4.170 14,223 -0.16(-3.70%)
Jul 23, 2012 4.280 4.390 4.201 4.330 38,761 -0.05(-1.14%)
Jul 20, 2012 4.350 4.440 4.300 4.380 5,034 -0.02(-0.45%)
Jul 19, 2012 4.410 4.450 4.340 4.400 24,848 +0.01(+0.23%)
Jul 18, 2012 4.260 4.430 4.240 4.390 35,710 +0.16(+3.78%)
Jul 17, 2012 4.440 4.450 4.150 4.230 42,712 -0.22(-4.94%)
Jul 16, 2012 4.310 4.450 4.310 4.450 32,428 +0.14(+3.25%)
Jul 13, 2012 4.170 4.420 4.130 4.310 128,611 +0.21(+5.12%)
Jul 12, 2012 4.220 4.220 3.810 4.100 201,228 -0.04(-0.97%)
Jul 11, 2012 4.370 4.405 4.060 4.140 68,626 -0.25(-5.69%)
Jul 10, 2012 4.550 4.550 4.350 4.390 26,930 -0.02(-0.45%)
Jul 09, 2012 4.420 4.550 4.390 4.410 31,881 -0.03(-0.68%)
Jul 06, 2012 4.470 4.540 4.430 4.440 14,663 -0.06(-1.33%)
Jul 05, 2012 4.460 4.550 4.310 4.500 157,682 +0.00(+0.00%)
Jul 03, 2012 4.440 4.550 4.440 4.500 17,367 +0.06(+1.35%)
Jul 02, 2012 4.420 4.550 4.340 4.440 30,286 +0.02(+0.45%)
Jun 29, 2012 4.450 4.480 4.330 4.420 40,610 +0.01(+0.23%)
Jun 28, 2012 4.280 4.480 4.280 4.410 13,346 +0.09(+2.08%)
Jun 27, 2012 4.300 4.442 4.070 4.320 44,786 +0.10(+2.37%)
Jun 26, 2012 4.360 4.420 4.220 4.220 19,582 -0.11(-2.54%)
Jun 25, 2012 4.380 4.450 4.260 4.330 35,762 -0.06(-1.37%)
Jun 22, 2012 4.410 4.410 4.301 4.390 31,609 +0.01(+0.23%)
Jun 21, 2012 4.400 4.660 4.330 4.380 227,848 +0.02(+0.46%)
Jun 20, 2012 5.010 5.010 4.310 4.360 193,251 +0.28(+6.86%)
Jun 19, 2012 4.160 4.240 4.060 4.080 78,281 -0.06(-1.45%)
Jun 18, 2012 4.070 4.200 4.050 4.140 23,925 -0.06(-1.43%)
Jun 15, 2012 4.160 4.210 3.930 4.200 42,639 +0.29(+7.42%)
Jun 14, 2012 3.970 4.019 3.890 3.910 11,143 -0.09(-2.25%)
Jun 13, 2012 4.060 4.110 3.970 4.000 12,710 +0.00(+0.00%)
Jun 12, 2012 3.960 4.000 3.850 4.000 8,930 +0.01(+0.25%)
Jun 11, 2012 4.150 4.170 3.860 3.990 48,127 -0.17(-4.09%)
Jun 08, 2012 4.140 4.200 4.040 4.160 14,461 +0.03(+0.73%)
Jun 07, 2012 4.230 4.240 4.080 4.130 15,824 -0.05(-1.20%)
Jun 06, 2012 4.230 4.265 3.920 4.180 103,348 -0.04(-0.95%)
Jun 05, 2012 4.180 4.320 4.180 4.220 107,615 +0.04(+0.96%)
Jun 04, 2012 3.890 4.324 3.860 4.180 243,609 +0.32(+8.29%)
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.