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 (%)
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%)
Aug 02, 2010 9.300 9.311 9.137 9.300 61,129 +0.03(+0.32%)
Jul 30, 2010 9.190 9.270 9.100 9.270 13,372 +0.02(+0.22%)
Jul 29, 2010 9.385 9.390 9.100 9.250 43,217 -0.07(-0.77%)
Jul 28, 2010 9.510 9.530 9.220 9.322 23,344 -0.19(-1.98%)
Jul 27, 2010 9.530 9.560 9.480 9.510 15,944 -0.02(-0.21%)
Jul 26, 2010 9.450 9.530 9.440 9.530 13,949 +0.03(+0.32%)
Jul 23, 2010 9.580 9.590 9.440 9.500 11,540 -0.12(-1.25%)
Jul 22, 2010 9.290 9.620 9.290 9.620 41,280 +0.35(+3.83%)
Jul 21, 2010 9.420 9.420 9.200 9.265 35,193 -0.04(-0.48%)
Jul 20, 2010 9.470 9.810 9.180 9.310 282,265 -0.09(-0.96%)
Jul 19, 2010 9.170 9.400 8.990 9.400 14,822 +0.14(+1.51%)
Jul 16, 2010 9.210 9.400 9.060 9.260 300,859 +0.00(+0.00%)
Jul 15, 2010 8.960 9.340 8.960 9.260 56,626 +0.28(+3.12%)
Jul 14, 2010 9.220 9.250 8.670 8.980 60,956 -0.18(-1.97%)
Jul 13, 2010 8.800 9.240 8.785 9.160 173,005 +0.51(+5.90%)
Jul 12, 2010 8.500 8.730 8.160 8.650 83,397 +0.15(+1.76%)
Jul 09, 2010 7.970 8.580 7.860 8.500 75,519 +0.59(+7.46%)
Jul 08, 2010 8.180 8.240 7.890 7.910 45,272 -0.29(-3.54%)
Jul 07, 2010 7.950 8.240 7.950 8.200 52,985 +0.19(+2.37%)
Jul 06, 2010 8.100 8.130 7.990 8.010 54,451 +0.09(+1.14%)
Jul 02, 2010 8.390 8.400 7.860 7.920 165,524 -0.35(-4.23%)
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.