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 (%)
Dec 31, 2010 5.530 5.530 5.447 5.520 15,688 -0.01(-0.18%)
Dec 30, 2010 5.400 5.530 5.400 5.530 49,836 +0.11(+2.03%)
Dec 29, 2010 5.460 5.510 5.410 5.420 67,053 +0.00(+0.00%)
Dec 28, 2010 5.370 5.500 5.370 5.420 61,291 +0.03(+0.56%)
Dec 27, 2010 5.330 5.400 5.280 5.390 65,857 +0.09(+1.70%)
Dec 23, 2010 5.340 5.380 5.290 5.300 24,434 -0.07(-1.30%)
Dec 22, 2010 5.390 5.440 5.270 5.370 55,775 -0.04(-0.74%)
Dec 21, 2010 5.420 5.500 5.410 5.410 32,765 -0.01(-0.18%)
Dec 20, 2010 5.460 5.530 5.400 5.420 42,708 -0.08(-1.45%)
Dec 17, 2010 5.520 5.590 5.460 5.500 123,962 +0.02(+0.36%)
Dec 16, 2010 5.490 5.520 5.400 5.480 31,141 -0.02(-0.36%)
Dec 15, 2010 5.500 5.550 5.430 5.500 114,246 -0.04(-0.72%)
Dec 14, 2010 5.460 5.590 5.410 5.540 47,839 +0.04(+0.73%)
Dec 13, 2010 5.480 5.650 5.450 5.500 35,832 +0.01(+0.18%)
Dec 10, 2010 5.440 5.500 5.400 5.490 43,896 -0.01(-0.18%)
Dec 09, 2010 5.600 5.600 5.370 5.500 64,462 -0.03(-0.54%)
Dec 08, 2010 5.380 5.580 5.260 5.530 83,415 +0.08(+1.47%)
Dec 07, 2010 5.820 5.820 5.430 5.450 109,866 -0.08(-1.45%)
Dec 06, 2010 5.820 5.820 5.350 5.530 214,611 -0.15(-2.64%)
Dec 03, 2010 5.520 6.220 5.280 5.680 629,427 -0.72(-11.25%)
Dec 02, 2010 6.100 6.500 6.100 6.400 402,633 +0.35(+5.79%)
Dec 01, 2010 6.620 6.750 4.980 6.050 462,038 -0.49(-7.49%)
Nov 30, 2010 6.790 6.910 6.490 6.540 400,654 -0.40(-5.76%)
Nov 29, 2010 6.940 7.020 6.830 6.940 48,025 -0.08(-1.14%)
Nov 26, 2010 7.040 7.215 6.940 7.020 55,788 -0.12(-1.68%)
Nov 24, 2010 7.130 7.140 7.140 7.140 42,372 -0.06(-0.83%)
Nov 23, 2010 7.070 7.200 7.070 7.200 50,712 +0.10(+1.41%)
Nov 22, 2010 6.950 7.210 6.950 7.100 54,686 +0.01(+0.14%)
Nov 19, 2010 6.970 7.090 6.950 7.090 40,907 +0.03(+0.42%)
Nov 18, 2010 6.990 7.080 6.950 7.060 127,640 +0.06(+0.86%)
Nov 17, 2010 7.210 7.210 6.800 7.000 41,601 -0.27(-3.71%)
Nov 16, 2010 7.580 7.580 6.950 7.270 87,433 -0.39(-5.09%)
Nov 15, 2010 7.040 7.770 7.000 7.660 166,909 +0.56(+7.89%)
Nov 12, 2010 7.110 7.150 6.910 7.100 50,900 -0.01(-0.14%)
Nov 11, 2010 6.800 7.150 6.800 7.110 96,935 +0.31(+4.56%)
Nov 10, 2010 6.950 7.000 6.800 6.800 48,006 -0.20(-2.86%)
Nov 09, 2010 7.060 7.060 6.860 7.000 33,710 -0.11(-1.55%)
Nov 08, 2010 6.990 7.120 6.950 7.110 13,188 +0.11(+1.57%)
Nov 05, 2010 7.160 7.220 6.952 7.000 55,516 -0.10(-1.41%)
Nov 04, 2010 6.910 7.250 6.900 7.100 80,731 +0.28(+4.09%)
Nov 03, 2010 6.930 7.050 6.810 6.821 24,282 -0.17(-2.42%)
Nov 02, 2010 6.990 7.030 6.770 6.990 26,695 +0.07(+1.01%)
Nov 01, 2010 6.790 7.030 6.710 6.920 10,826 +0.18(+2.67%)
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%)
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.