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 30, 2015 7.900 7.998 7.770 7.830 318,784 -0.11(-1.39%)
Oct 29, 2015 7.970 8.058 7.900 7.940 106,240 -0.07(-0.87%)
Oct 28, 2015 8.030 8.090 7.895 8.010 470,300 +0.00(+0.00%)
Oct 27, 2015 8.080 8.080 7.830 8.010 531,121 -0.10(-1.23%)
Oct 26, 2015 8.110 8.220 8.030 8.110 313,480 -0.02(-0.25%)
Oct 23, 2015 7.940 8.210 7.870 8.130 393,771 +0.17(+2.14%)
Oct 22, 2015 8.060 8.100 7.850 7.960 324,100 -0.07(-0.87%)
Oct 21, 2015 8.040 8.060 7.870 8.030 331,720 -0.04(-0.50%)
Oct 20, 2015 7.980 8.200 7.960 8.070 364,148 +0.03(+0.37%)
Oct 19, 2015 7.980 8.080 7.870 8.040 122,373 +0.00(+0.00%)
Oct 16, 2015 8.060 8.115 7.860 8.040 171,995 +0.02(+0.25%)
Oct 15, 2015 7.620 8.050 7.620 8.020 224,325 +0.43(+5.67%)
Oct 14, 2015 7.640 7.730 7.480 7.590 339,854 -0.04(-0.52%)
Oct 13, 2015 7.870 7.950 7.590 7.630 207,326 -0.26(-3.30%)
Oct 12, 2015 8.140 8.140 7.830 7.890 153,602 -0.28(-3.43%)
Oct 09, 2015 8.150 8.370 8.030 8.170 572,480 -0.01(-0.12%)
Oct 08, 2015 7.500 8.370 7.500 8.180 1,366,515 +1.16(+16.52%)
Oct 07, 2015 6.890 7.100 6.890 7.020 421,424 +0.14(+2.03%)
Oct 06, 2015 6.810 6.895 6.710 6.880 284,933 +0.05(+0.73%)
Oct 05, 2015 6.730 6.890 6.730 6.830 332,664 +0.13(+1.94%)
Oct 02, 2015 6.430 6.730 6.410 6.700 340,610 +0.20(+3.08%)
Oct 01, 2015 6.440 6.535 6.360 6.500 264,840 +0.05(+0.78%)
Sep 30, 2015 6.700 6.760 6.430 6.450 637,097 -0.18(-2.71%)
Sep 29, 2015 6.780 6.855 6.510 6.630 273,304 -0.14(-2.07%)
Sep 28, 2015 6.780 6.840 6.710 6.770 216,414 -0.04(-0.59%)
Sep 25, 2015 6.750 6.850 6.690 6.810 264,443 +0.12(+1.79%)
Sep 24, 2015 6.840 6.840 6.660 6.690 173,936 -0.18(-2.62%)
Sep 23, 2015 7.030 7.030 6.770 6.870 173,315 -0.13(-1.86%)
Sep 22, 2015 7.120 7.130 6.925 7.000 218,010 -0.19(-2.64%)
Sep 21, 2015 7.030 7.240 7.030 7.190 204,544 +0.16(+2.28%)
Sep 18, 2015 7.080 7.225 7.010 7.030 331,926 -0.12(-1.68%)
Sep 17, 2015 7.160 7.300 7.130 7.150 195,741 -0.04(-0.56%)
Sep 16, 2015 7.040 7.210 7.040 7.190 267,150 +0.18(+2.57%)
Sep 15, 2015 6.940 7.040 6.850 7.010 260,033 +0.06(+0.86%)
Sep 14, 2015 7.040 7.090 6.850 6.950 173,891 -0.09(-1.28%)
Sep 11, 2015 7.070 7.170 6.960 7.040 558,485 -0.10(-1.40%)
Sep 10, 2015 7.160 7.310 7.095 7.140 404,092 -0.01(-0.14%)
Sep 09, 2015 6.990 7.190 6.962 7.150 495,653 +0.18(+2.58%)
Sep 08, 2015 6.960 7.050 6.854 6.970 245,019 +0.10(+1.46%)
Sep 04, 2015 7.130 6.870 6.870 6.870 404,600 -0.37(-5.11%)
Sep 03, 2015 7.110 7.350 7.110 7.240 223,837 +0.04(+0.56%)
Sep 02, 2015 7.220 7.270 7.085 7.200 310,830 +0.03(+0.42%)
Sep 01, 2015 7.280 7.320 7.160 7.170 277,391 -0.20(-2.71%)
Aug 31, 2015 7.330 7.520 7.280 7.370 341,148 -0.04(-0.54%)
Aug 28, 2015 7.350 7.470 7.266 7.410 269,242 +0.01(+0.14%)
Aug 27, 2015 7.350 7.530 7.270 7.400 414,223 +0.11(+1.51%)
Aug 26, 2015 7.160 7.320 7.040 7.290 545,174 +0.25(+3.55%)
Aug 25, 2015 7.440 7.696 7.000 7.040 479,764 -0.24(-3.30%)
Aug 24, 2015 7.430 7.660 7.260 7.280 830,646 -0.42(-5.45%)
Aug 21, 2015 7.950 7.980 7.620 7.700 808,842 -0.29(-3.63%)
Aug 20, 2015 7.900 8.280 7.822 7.990 2,938,143 +0.06(+0.76%)
Aug 19, 2015 8.110 8.110 7.900 7.930 211,702 -0.18(-2.22%)
Aug 18, 2015 8.280 8.330 8.060 8.110 251,940 -0.15(-1.82%)
Aug 17, 2015 7.970 8.290 7.820 8.260 511,228 +0.30(+3.77%)
Aug 14, 2015 8.090 8.130 7.880 7.960 874,593 -0.17(-2.09%)
Aug 13, 2015 8.290 8.300 7.970 8.130 1,336,623 -0.17(-2.05%)
Aug 12, 2015 8.530 8.530 8.140 8.300 913,876 -0.27(-3.15%)
Aug 11, 2015 8.900 8.960 8.510 8.570 716,922 -0.36(-4.03%)
Aug 10, 2015 8.780 8.960 8.680 8.930 475,033 +0.16(+1.82%)
Aug 07, 2015 8.620 8.787 8.480 8.770 751,224 +0.16(+1.86%)
Aug 06, 2015 9.090 9.420 8.250 8.610 892,162 -0.95(-9.94%)
Aug 05, 2015 9.570 9.610 9.400 9.560 376,523 +0.01(+0.10%)
Aug 04, 2015 9.450 9.580 9.430 9.550 344,439 +0.09(+0.95%)
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.