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 31, 2014 9.390 9.570 9.190 9.340 113,218 +0.07(+0.76%)
Oct 30, 2014 8.980 9.390 8.960 9.270 198,143 +0.22(+2.43%)
Oct 29, 2014 9.070 9.210 8.970 9.050 98,139 +0.03(+0.33%)
Oct 28, 2014 8.520 9.050 8.440 9.020 143,466 +0.50(+5.87%)
Oct 27, 2014 8.390 8.560 8.460 8.520 103,135 +0.06(+0.71%)
Oct 24, 2014 8.350 8.470 8.285 8.460 58,984 +0.12(+1.44%)
Oct 23, 2014 8.420 8.524 8.260 8.340 148,835 -0.01(-0.12%)
Oct 22, 2014 8.410 8.510 8.330 8.350 91,247 -0.07(-0.83%)
Oct 21, 2014 8.210 8.500 8.210 8.420 171,150 +0.26(+3.19%)
Oct 20, 2014 8.500 8.672 8.100 8.160 147,256 -0.26(-3.09%)
Oct 17, 2014 8.610 8.640 8.230 8.420 134,601 -0.10(-1.17%)
Oct 16, 2014 8.300 8.540 8.180 8.520 264,440 +0.11(+1.31%)
Oct 15, 2014 8.000 8.450 7.852 8.410 304,058 +0.36(+4.47%)
Oct 14, 2014 7.950 8.080 7.940 8.050 150,899 +0.13(+1.64%)
Oct 13, 2014 7.950 8.170 7.820 7.920 241,983 -0.09(-1.12%)
Oct 10, 2014 8.050 8.210 7.970 8.010 303,372 -0.15(-1.84%)
Oct 09, 2014 8.420 8.420 8.140 8.160 182,275 -0.27(-3.20%)
Oct 08, 2014 8.410 8.490 8.180 8.430 261,214 +0.02(+0.24%)
Oct 07, 2014 8.680 8.680 8.410 8.410 233,429 -0.34(-3.89%)
Oct 06, 2014 8.800 8.930 8.720 8.750 99,058 -0.07(-0.79%)
Oct 03, 2014 8.880 8.990 8.800 8.820 120,804 -0.06(-0.68%)
Oct 02, 2014 8.860 8.920 8.610 8.880 140,915 +0.04(+0.45%)
Oct 01, 2014 9.150 9.150 8.710 8.840 132,723 -0.31(-3.39%)
Sep 30, 2014 9.240 9.260 9.130 9.150 168,065 -0.08(-0.87%)
Sep 29, 2014 9.220 9.310 9.133 9.230 279,192 -0.11(-1.18%)
Sep 26, 2014 9.340 9.360 9.200 9.340 219,629 +0.03(+0.32%)
Sep 25, 2014 9.520 9.600 9.290 9.310 319,921 -0.27(-2.82%)
Sep 24, 2014 9.670 9.670 9.470 9.580 285,611 -0.04(-0.42%)
Sep 23, 2014 9.580 9.710 9.570 9.620 372,993 -0.09(-0.93%)
Sep 22, 2014 9.900 9.900 9.630 9.710 356,493 -0.26(-2.61%)
Sep 19, 2014 10.05 10.08 9.910 9.970 482,704 -0.06(-0.60%)
Sep 18, 2014 9.870 10.06 9.750 10.03 243,868 +0.18(+1.83%)
Sep 17, 2014 9.730 9.900 9.590 9.850 147,119 +0.10(+1.03%)
Sep 16, 2014 9.770 9.800 9.690 9.750 185,360 -0.05(-0.51%)
Sep 15, 2014 10.14 10.14 9.770 9.800 315,008 -0.30(-2.97%)
Sep 12, 2014 10.05 10.12 9.910 10.10 125,079 +0.05(+0.50%)
Sep 11, 2014 9.910 10.10 9.750 10.05 153,630 +0.11(+1.11%)
Sep 10, 2014 9.820 9.990 9.753 9.940 160,486 +0.10(+1.02%)
Sep 09, 2014 9.900 9.980 9.770 9.840 142,821 -0.12(-1.20%)
Sep 08, 2014 9.870 9.990 9.750 9.960 276,097 +0.04(+0.40%)
Sep 05, 2014 9.930 9.930 9.810 9.920 275,763 -0.03(-0.30%)
Sep 04, 2014 9.990 10.08 9.880 9.950 264,792 -0.01(-0.10%)
Sep 03, 2014 10.05 10.13 9.870 9.960 619,727 -0.04(-0.40%)
Sep 02, 2014 9.960 10.07 9.920 10.00 211,237 -0.02(-0.20%)
Aug 29, 2014 9.990 10.02 10.02 10.02 116,000 -0.02(-0.20%)
Aug 28, 2014 10.13 10.28 10.02 10.04 216,290 -0.15(-1.47%)
Aug 27, 2014 9.960 10.26 9.860 10.19 287,803 +0.21(+2.10%)
Aug 26, 2014 9.920 10.05 9.860 9.980 160,902 +0.04(+0.40%)
Aug 25, 2014 10.12 10.25 9.920 9.940 307,041 -0.09(-0.90%)
Aug 22, 2014 9.810 10.09 9.810 10.03 288,211 +0.17(+1.72%)
Aug 21, 2014 9.840 9.970 9.800 9.860 106,347 -0.01(-0.10%)
Aug 20, 2014 9.920 9.940 9.860 9.870 98,743 -0.06(-0.60%)
Aug 19, 2014 9.940 9.940 9.880 9.930 143,503 -0.03(-0.30%)
Aug 18, 2014 9.980 10.02 9.910 9.960 64,776 +0.02(+0.20%)
Aug 15, 2014 9.990 9.990 9.840 9.940 90,765 -0.02(-0.20%)
Aug 14, 2014 10.09 10.09 9.900 9.960 117,112 -0.10(-0.99%)
Aug 13, 2014 10.37 10.43 9.990 10.06 154,145 -0.27(-2.61%)
Aug 12, 2014 10.35 10.46 10.13 10.33 123,625 -0.12(-1.15%)
Aug 11, 2014 10.15 10.50 10.15 10.45 141,606 +0.37(+3.67%)
Aug 08, 2014 9.870 9.980 9.830 10.08 195,986 +0.24(+2.44%)
Aug 07, 2014 10.22 10.22 9.630 9.840 893,775 -0.60(-5.75%)
Aug 06, 2014 10.58 10.58 10.34 10.44 200,869 -0.16(-1.51%)
Aug 05, 2014 10.62 10.71 10.50 10.60 170,548 -0.12(-1.12%)
Aug 04, 2014 10.88 11.08 10.54 10.72 132,412 -0.15(-1.38%)
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.