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 (%)
Jan 31, 2014 8.660 9.010 8.500 8.840 371,258 +0.04(+0.45%)
Jan 30, 2014 8.560 8.940 8.350 8.800 407,477 +0.31(+3.65%)
Jan 29, 2014 9.240 9.310 8.450 8.490 650,419 -0.83(-8.91%)
Jan 28, 2014 8.750 9.560 8.730 9.320 331,604 +0.58(+6.64%)
Jan 27, 2014 9.100 9.100 8.600 8.740 258,767 -0.30(-3.32%)
Jan 24, 2014 9.370 9.440 9.040 9.040 224,765 -0.40(-4.24%)
Jan 23, 2014 9.440 9.600 9.340 9.440 209,964 -0.03(-0.32%)
Jan 22, 2014 9.700 9.830 9.220 9.470 816,380 -0.28(-2.87%)
Jan 21, 2014 10.05 10.26 9.600 9.750 445,134 -0.29(-2.89%)
Jan 17, 2014 10.24 10.04 10.04 10.04 146,400 -0.20(-1.95%)
Jan 16, 2014 10.00 10.28 9.930 10.24 415,642 +0.21(+2.09%)
Jan 15, 2014 9.080 10.05 9.200 10.03 883,041 +0.95(+10.46%)
Jan 14, 2014 8.800 9.180 8.740 9.080 216,282 +0.29(+3.30%)
Jan 13, 2014 8.710 8.850 8.660 8.790 342,502 -0.03(-0.34%)
Jan 10, 2014 8.840 8.920 8.720 8.820 254,766 -0.10(-1.12%)
Jan 09, 2014 8.850 9.080 8.760 8.920 279,600 +0.05(+0.56%)
Jan 08, 2014 9.080 9.080 8.620 8.870 754,796 -0.18(-1.99%)
Jan 07, 2014 9.260 9.320 8.950 9.050 296,710 -0.20(-2.16%)
Jan 06, 2014 9.380 9.410 9.090 9.250 408,131 -0.21(-2.22%)
Jan 03, 2014 9.610 9.810 9.350 9.460 400,523 -0.20(-2.07%)
Jan 02, 2014 10.06 10.15 9.480 9.660 361,124 -0.43(-4.26%)
Dec 31, 2013 9.820 10.09 10.09 10.09 366,000 +0.27(+2.75%)
Dec 30, 2013 9.780 10.26 9.680 9.820 600,864 +0.09(+0.92%)
Dec 27, 2013 9.550 9.770 9.470 9.730 645,985 +0.14(+1.46%)
Dec 26, 2013 9.590 9.700 9.510 9.590 345,042 -0.04(-0.42%)
Dec 24, 2013 9.610 9.640 9.540 9.630 323,929 +0.06(+0.63%)
Dec 23, 2013 9.550 9.670 9.460 9.570 583,164 +0.02(+0.21%)
Dec 20, 2013 9.500 9.560 9.450 9.550 685,932 +0.06(+0.63%)
Dec 19, 2013 9.310 9.510 9.300 9.490 657,408 +0.09(+0.96%)
Dec 18, 2013 9.500 9.520 9.360 9.400 569,743 -0.09(-0.95%)
Dec 17, 2013 9.380 9.560 9.330 9.490 571,047 +0.09(+0.96%)
Dec 16, 2013 9.480 9.550 9.240 9.400 900,847 +0.01(+0.11%)
Dec 13, 2013 9.450 9.660 9.350 9.390 820,751 -0.19(-1.98%)
Dec 12, 2013 9.610 9.750 9.570 9.580 813,227 -0.12(-1.24%)
Dec 11, 2013 9.850 9.850 9.600 9.700 840,276 -0.13(-1.32%)
Dec 10, 2013 9.680 9.850 9.590 9.830 949,952 +0.12(+1.24%)
Dec 09, 2013 9.550 9.760 9.500 9.710 967,342 +0.17(+1.78%)
Dec 06, 2013 8.550 9.576 8.550 9.540 0 +0.52(+5.76%)
Dec 05, 2013 8.570 9.120 8.570 9.020 1,137,293 +0.42(+4.88%)
Dec 04, 2013 8.560 8.670 8.430 8.600 0 +0.06(+0.70%)
Dec 03, 2013 8.560 8.670 8.460 8.540 0 -0.04(-0.47%)
Dec 02, 2013 8.730 8.730 8.540 8.580 0 -0.02(-0.23%)
Nov 29, 2013 8.620 8.740 8.505 8.600 0 -0.02(-0.23%)
Nov 27, 2013 8.560 8.750 8.500 8.620 0 +0.06(+0.70%)
Nov 26, 2013 8.430 8.600 8.300 8.560 0 +0.10(+1.18%)
Nov 25, 2013 8.380 8.460 8.251 8.460 0 +0.11(+1.32%)
Nov 22, 2013 8.510 8.560 8.340 8.350 0 -0.17(-2.00%)
Nov 21, 2013 8.440 8.550 8.410 8.520 0 +0.08(+0.95%)
Nov 20, 2013 8.210 8.490 8.168 8.440 0 +0.27(+3.30%)
Nov 19, 2013 8.370 8.450 8.140 8.170 0 -0.20(-2.39%)
Nov 18, 2013 8.020 8.549 7.990 8.370 0 +0.32(+3.98%)
Nov 15, 2013 7.950 8.450 7.930 8.050 0 +0.11(+1.39%)
Nov 14, 2013 7.640 8.060 7.560 7.940 0 +0.58(+7.88%)
Nov 12, 2013 7.480 7.590 7.230 7.360 0 +0.57(+8.39%)
Nov 11, 2013 6.990 7.050 6.500 6.790 0 +0.14(+2.11%)
Nov 08, 2013 6.680 7.000 6.550 6.650 0 -0.04(-0.60%)
Nov 07, 2013 5.900 7.040 5.641 6.690 0 +0.80(+13.58%)
Nov 06, 2013 5.900 6.090 5.840 5.890 0 +0.00(+0.00%)
Nov 05, 2013 5.910 6.000 5.800 5.890 0 -0.06(-1.01%)
Nov 04, 2013 5.930 6.100 5.800 5.950 0 +0.02(+0.34%)
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.