Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Open Text Corporation (NQ: OTEX )

27.70 -0.47 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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 (%)
Mar 28, 2013 8.979 9.226 8.979 9.191 1,790,642 +0.17(+1.85%)
Mar 27, 2013 8.909 9.053 8.909 9.025 749,804 +0.07(+0.77%)
Mar 26, 2013 9.029 9.032 8.911 8.956 1,109,148 -0.03(-0.31%)
Mar 25, 2013 9.051 9.148 8.903 8.984 1,005,989 -0.03(-0.38%)
Mar 22, 2013 9.146 9.183 8.958 9.018 3,737,548 -0.11(-1.23%)
Mar 21, 2013 9.141 9.165 9.036 9.131 917,613 -0.03(-0.29%)
Mar 20, 2013 9.141 9.179 9.095 9.157 412,088 +0.07(+0.81%)
Mar 19, 2013 9.050 9.140 9.042 9.084 1,208,710 +0.03(+0.31%)
Mar 18, 2013 9.088 9.099 8.998 9.056 1,430,727 -0.10(-1.11%)
Mar 15, 2013 9.134 9.169 9.079 9.157 612,966 +0.02(+0.26%)
Mar 14, 2013 9.132 9.145 9.090 9.134 959,929 +0.02(+0.27%)
Mar 13, 2013 9.107 9.117 9.056 9.109 1,146,359 +0.00(+0.03%)
Mar 12, 2013 9.067 9.141 9.042 9.106 1,022,229 +0.03(+0.33%)
Mar 11, 2013 9.001 9.087 8.962 9.076 509,210 +0.10(+1.09%)
Mar 08, 2013 9.040 9.157 8.964 8.978 1,262,161 -0.01(-0.12%)
Mar 07, 2013 8.948 8.993 8.941 8.989 664,882 +0.06(+0.66%)
Mar 06, 2013 8.827 8.989 8.796 8.930 1,506,416 +0.13(+1.52%)
Mar 05, 2013 8.643 8.822 8.629 8.796 883,085 +0.17(+1.99%)
Mar 04, 2013 8.522 8.643 8.501 8.624 684,448 +0.07(+0.84%)
Mar 01, 2013 8.540 8.567 8.508 8.553 1,000,916 -0.01(-0.07%)
Feb 28, 2013 8.536 8.624 8.514 8.559 1,045,487 +0.01(+0.16%)
Feb 27, 2013 8.409 8.570 8.409 8.545 620,691 +0.12(+1.42%)
Feb 26, 2013 8.517 8.517 8.336 8.425 1,430,092 -0.07(-0.81%)
Feb 25, 2013 8.584 8.599 8.487 8.494 999,812 -0.07(-0.76%)
Feb 22, 2013 8.631 8.631 8.456 8.559 765,485 -0.02(-0.24%)
Feb 21, 2013 8.693 8.707 8.531 8.579 1,946,533 -0.14(-1.57%)
Feb 20, 2013 8.900 8.902 8.698 8.716 1,512,323 -0.19(-2.15%)
Feb 19, 2013 8.979 8.979 8.881 8.908 1,094,359 -0.04(-0.40%)
Feb 15, 2013 8.925 9.034 8.881 8.944 1,141,620 -0.02(-0.17%)
Feb 14, 2013 9.073 9.110 8.947 8.959 728,595 -0.14(-1.56%)
Feb 13, 2013 9.143 9.174 8.992 9.101 688,699 -0.05(-0.56%)
Feb 12, 2013 9.126 9.205 9.098 9.152 914,794 +0.02(+0.20%)
Feb 11, 2013 8.997 9.196 8.976 9.134 1,215,408 +0.14(+1.52%)
Feb 08, 2013 8.863 9.003 8.838 8.997 1,098,887 +0.11(+1.28%)
Feb 07, 2013 8.975 8.979 8.825 8.883 2,549,142 -0.11(-1.20%)
Feb 06, 2013 9.000 9.042 8.965 8.990 655,520 +0.04(+0.45%)
Feb 04, 2013 9.068 9.093 8.931 8.950 934,353 -0.11(-1.25%)
Feb 01, 2013 9.145 9.148 9.060 9.064 854,973 -0.02(-0.26%)
Jan 31, 2013 9.145 9.177 9.023 9.087 1,208,543 -0.04(-0.48%)
Jan 30, 2013 9.229 9.229 9.093 9.131 1,207,644 -0.07(-0.81%)
Jan 29, 2013 9.272 9.314 9.140 9.205 2,138,447 -0.12(-1.27%)
Jan 28, 2013 9.269 9.353 9.199 9.324 1,903,337 +0.09(+1.01%)
Jan 25, 2013 8.821 9.278 8.821 9.230 5,250,444 -0.08(-0.89%)
Jan 24, 2013 9.090 9.383 9.051 9.313 3,653,712 +0.21(+2.34%)
Jan 23, 2013 9.026 9.160 9.004 9.099 1,892,215 +0.08(+0.92%)
Jan 22, 2013 9.062 9.126 8.894 9.017 2,150,532 -0.34(-3.66%)
Jan 18, 2013 9.121 9.375 9.073 9.359 2,777,208 +0.24(+2.61%)
Jan 17, 2013 8.981 9.205 8.975 9.121 1,473,789 +0.14(+1.61%)
Jan 16, 2013 8.998 9.023 8.936 8.976 675,099 -0.05(-0.53%)
Jan 15, 2013 9.099 9.151 8.920 9.025 1,174,889 -0.14(-1.51%)
Jan 14, 2013 9.202 9.263 9.153 9.163 1,070,755 -0.07(-0.76%)
Jan 11, 2013 9.208 9.254 9.159 9.233 997,815 +0.02(+0.25%)
Jan 10, 2013 9.118 9.266 9.079 9.210 3,009,088 +0.19(+2.11%)
Jan 09, 2013 8.955 9.034 8.932 9.020 839,439 +0.07(+0.77%)
Jan 08, 2013 8.961 8.976 8.923 8.951 718,436 -0.02(-0.26%)
Jan 07, 2013 8.967 9.018 8.864 8.975 1,195,296 -0.05(-0.57%)
Jan 04, 2013 8.927 9.078 8.889 9.026 1,306,828 +0.11(+1.24%)
Jan 03, 2013 8.923 9.015 8.883 8.916 1,527,009 -0.04(-0.42%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.