Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Open Text Corporation (NQ: OTEX )

29.25 +0.41 (+1.42%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	2.170	2.229	2.151	2.224	2,487,439	+0.01(+0.57%)
Dec 29, 2005	2.197	2.221	2.197	2.211	1,654,919	+0.01(+0.65%)
Dec 28, 2005	2.249	2.268	2.188	2.197	1,220,095	-0.04(-1.90%)
Dec 27, 2005	2.303	2.317	2.238	2.240	876,844	-0.05(-2.00%)
Dec 23, 2005	2.295	2.301	2.271	2.285	599,363	-0.01(-0.41%)
Dec 22, 2005	2.318	2.345	2.292	2.295	1,290,699	-0.02(-0.88%)
Dec 21, 2005	2.329	2.333	2.309	2.315	1,120,254	-0.03(-1.08%)
Dec 20, 2005	2.363	2.367	2.325	2.341	774,585	-0.03(-1.33%)
Dec 19, 2005	2.366	2.404	2.364	2.372	722,825	+0.00(+0.07%)
Dec 16, 2005	2.352	2.393	2.352	2.370	624,526	-0.00(-0.07%)
Dec 15, 2005	2.356	2.385	2.352	2.372	1,081,088	+0.01(+0.33%)
Dec 14, 2005	2.359	2.396	2.355	2.364	1,754,399	-0.01(-0.27%)
Dec 13, 2005	2.369	2.386	2.334	2.370	4,016,028	+0.00(+0.07%)
Dec 12, 2005	2.356	2.381	2.356	2.369	855,398	+0.00(+0.20%)
Dec 09, 2005	2.366	2.377	2.361	2.364	299,808	-0.01(-0.33%)
Dec 08, 2005	2.399	2.399	2.366	2.372	473,426	-0.01(-0.40%)
Dec 07, 2005	2.388	2.405	2.366	2.381	873,982	-0.01(-0.46%)
Dec 06, 2005	2.399	2.419	2.380	2.393	1,112,494	+0.02(+0.73%)
Dec 05, 2005	2.355	2.388	2.353	2.375	1,393,484	+0.01(+0.47%)
Dec 02, 2005	2.320	2.374	2.320	2.364	2,394,565	+0.02(+0.74%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Open Text Corporation (NQ: OTEX )

Historical Prices