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 (%)
Oct 29, 2010 6.620 6.762 6.620 6.740 11,912 +0.12(+1.81%)
Oct 28, 2010 6.750 6.830 6.620 6.620 37,732 -0.03(-0.45%)
Oct 27, 2010 6.630 6.740 6.630 6.650 30,705 -0.17(-2.49%)
Oct 25, 2010 6.870 6.960 6.760 6.820 20,881 -0.01(-0.15%)
Oct 22, 2010 6.920 6.920 6.810 6.830 104,137 -0.07(-1.01%)
Oct 21, 2010 7.000 7.000 6.870 6.900 26,096 -0.12(-1.71%)
Oct 20, 2010 7.010 7.140 6.900 7.020 51,747 +0.06(+0.86%)
Oct 19, 2010 6.980 7.095 6.960 6.960 30,443 -0.04(-0.57%)
Oct 18, 2010 6.880 7.020 6.860 7.000 30,488 +0.10(+1.45%)
Oct 15, 2010 7.080 7.080 6.900 6.900 17,162 -0.12(-1.71%)
Oct 14, 2010 6.990 7.180 6.950 7.020 74,526 +0.02(+0.29%)
Oct 13, 2010 6.630 7.000 6.630 7.000 126,831 +0.60(+9.37%)
Oct 12, 2010 6.540 6.540 6.360 6.400 26,410 -0.02(-0.31%)
Oct 11, 2010 6.210 6.520 6.210 6.420 14,450 +0.21(+3.38%)
Oct 08, 2010 6.000 6.210 6.000 6.210 28,163 +0.16(+2.64%)
Oct 07, 2010 6.005 6.120 6.005 6.050 13,810 +0.10(+1.68%)
Oct 06, 2010 6.120 6.180 5.950 5.950 23,955 -0.16(-2.63%)
Oct 05, 2010 6.160 6.160 6.060 6.111 9,850 +0.01(+0.18%)
Oct 04, 2010 6.030 6.140 6.020 6.100 10,000 +0.00(+0.00%)
Oct 01, 2010 6.080 6.200 6.050 6.100 43,509 -0.04(-0.65%)
Sep 30, 2010 6.070 6.200 6.060 6.140 35,832 +0.12(+1.99%)
Sep 29, 2010 6.070 6.120 6.020 6.020 21,559 -0.10(-1.55%)
Sep 28, 2010 6.150 6.200 6.070 6.115 30,528 +0.02(+0.25%)
Sep 27, 2010 6.100 6.200 6.050 6.100 20,845 +0.08(+1.33%)
Sep 24, 2010 6.110 6.310 6.020 6.020 34,662 -0.09(-1.47%)
Sep 23, 2010 6.100 6.378 6.080 6.110 42,349 -0.04(-0.65%)
Sep 22, 2010 6.248 6.300 6.050 6.150 25,931 -0.04(-0.65%)
Sep 21, 2010 6.160 6.270 6.080 6.190 11,400 -0.01(-0.16%)
Sep 20, 2010 6.100 6.240 6.010 6.200 37,171 +0.07(+1.14%)
Sep 17, 2010 6.080 6.140 6.050 6.130 10,900 -0.12(-1.92%)
Sep 15, 2010 6.520 6.620 6.130 6.250 36,140 -0.25(-3.85%)
Sep 14, 2010 6.760 6.900 6.300 6.500 76,760 -0.22(-3.27%)
Sep 13, 2010 6.910 6.930 6.670 6.720 25,651 +0.07(+1.05%)
Sep 10, 2010 6.590 6.650 6.420 6.650 30,964 +0.16(+2.47%)
Sep 09, 2010 6.500 6.510 6.330 6.490 73,031 +0.17(+2.69%)
Sep 08, 2010 6.210 6.590 6.050 6.320 11,940 -0.09(-1.40%)
Sep 07, 2010 6.450 6.460 6.040 6.410 162,007 -0.01(-0.16%)
Sep 03, 2010 5.350 6.520 5.110 6.420 468,138 -0.13(-1.98%)
Sep 02, 2010 6.500 6.780 6.350 6.550 47,529 +0.05(+0.77%)
Sep 01, 2010 6.550 6.660 6.350 6.500 59,897 -0.05(-0.76%)
Aug 31, 2010 6.360 6.560 6.260 6.550 114,261 +0.07(+1.08%)
Aug 30, 2010 6.760 6.770 6.480 6.480 7,748 -0.29(-4.28%)
Aug 27, 2010 6.800 6.910 6.760 6.770 15,001 -0.09(-1.31%)
Aug 26, 2010 6.760 6.890 6.760 6.860 2,800 +0.06(+0.88%)
Aug 25, 2010 6.510 6.850 6.510 6.800 11,106 +0.04(+0.59%)
Aug 24, 2010 6.990 6.990 6.760 6.760 1,800 -0.33(-4.65%)
Aug 23, 2010 7.000 7.100 6.740 7.090 6,482 +0.15(+2.16%)
Aug 20, 2010 7.000 7.030 6.830 6.940 2,750 -0.11(-1.56%)
Aug 19, 2010 6.705 7.220 6.705 7.050 8,314 +0.01(+0.14%)
Aug 18, 2010 7.000 7.190 6.510 7.040 45,709 +0.09(+1.29%)
Aug 17, 2010 7.200 7.310 6.950 6.950 40,842 -0.29(-4.01%)
Aug 16, 2010 7.210 7.590 7.200 7.240 10,879 -0.03(-0.41%)
Aug 13, 2010 7.990 7.990 7.040 7.270 37,126 -0.12(-1.69%)
Aug 12, 2010 7.750 7.750 7.020 7.395 192,439 -0.43(-5.43%)
Aug 11, 2010 7.890 8.000 7.400 7.820 104,886 -0.13(-1.64%)
Aug 10, 2010 8.860 9.045 7.680 7.950 773,927 -1.16(-12.73%)
Aug 09, 2010 9.210 9.210 9.000 9.110 38,249 -0.13(-1.41%)
Aug 06, 2010 9.150 9.240 9.130 9.240 8,062 +0.05(+0.54%)
Aug 05, 2010 9.100 9.190 9.090 9.190 6,367 +0.00(+0.00%)
Aug 04, 2010 9.270 9.390 9.035 9.190 18,536 -0.17(-1.82%)
Aug 03, 2010 9.200 9.434 9.200 9.360 22,084 +0.06(+0.65%)
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.