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 )

30.48 -0.20 (-0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2012 8.952 8.970 8.801 8.901 3,331,885 -0.13(-1.43%)
Apr 27, 2012 9.122 9.140 9.022 9.030 2,550,409 -0.03(-0.39%)
Apr 26, 2012 8.893 9.090 8.893 9.065 2,869,773 +0.14(+1.51%)
Apr 25, 2012 8.863 8.952 8.803 8.930 3,040,286 +0.19(+2.16%)
Apr 24, 2012 8.830 8.852 8.726 8.741 3,411,399 -0.08(-0.90%)
Apr 23, 2012 8.987 9.006 8.763 8.820 4,734,016 -0.28(-3.09%)
Apr 20, 2012 9.520 9.540 8.826 9.102 10,575,312 -0.35(-3.67%)
Apr 19, 2012 9.764 9.809 9.423 9.448 4,182,546 -0.37(-3.73%)
Apr 18, 2012 9.939 9.949 9.696 9.814 2,068,433 -0.13(-1.26%)
Apr 17, 2012 9.696 9.968 9.567 9.939 2,410,353 +0.32(+3.36%)
Apr 16, 2012 9.702 9.702 9.488 9.617 1,702,900 -0.04(-0.44%)
Apr 13, 2012 9.656 9.768 9.610 9.660 1,890,988 -0.03(-0.31%)
Apr 12, 2012 9.410 9.699 9.410 9.690 2,158,106 +0.30(+3.17%)
Apr 11, 2012 9.359 9.475 9.332 9.392 1,024,986 +0.09(+0.92%)
Apr 10, 2012 9.418 9.477 9.281 9.307 2,358,170 -0.13(-1.33%)
Apr 09, 2012 9.389 9.439 9.354 9.432 1,228,522 -0.10(-1.03%)
Apr 05, 2012 9.685 9.685 9.513 9.531 1,602,056 -0.18(-1.88%)
Apr 04, 2012 9.691 9.742 9.567 9.714 2,725,760 -0.05(-0.52%)
Apr 03, 2012 9.799 9.815 9.729 9.764 1,349,658 -0.01(-0.10%)
Apr 02, 2012 9.699 9.788 9.652 9.774 1,223,547 +0.05(+0.52%)
Mar 30, 2012 9.642 9.804 9.626 9.723 2,538,087 +0.15(+1.61%)
Mar 29, 2012 9.505 9.582 9.458 9.569 1,085,805 +0.02(+0.23%)
Mar 28, 2012 9.537 9.588 9.469 9.547 2,024,125 +0.02(+0.23%)
Mar 27, 2012 9.566 9.607 9.509 9.524 1,180,824 -0.04(-0.43%)
Mar 26, 2012 9.238 9.580 9.218 9.566 1,959,110 +0.35(+3.81%)
Mar 23, 2012 9.253 9.278 9.165 9.214 1,186,850 -0.03(-0.29%)
Mar 22, 2012 9.224 9.295 9.154 9.241 1,921,376 -0.06(-0.60%)
Mar 21, 2012 9.396 9.402 9.272 9.297 2,294,822 -0.09(-0.91%)
Mar 20, 2012 9.381 9.408 9.281 9.383 1,197,713 -0.04(-0.42%)
Mar 19, 2012 9.416 9.504 9.383 9.423 1,167,382 -0.00(-0.02%)
Mar 16, 2012 9.513 9.532 9.416 9.424 924,393 -0.09(-0.90%)
Mar 15, 2012 9.543 9.650 9.494 9.510 1,194,971 -0.02(-0.18%)
Mar 14, 2012 9.526 9.540 9.469 9.528 1,152,160 +0.02(+0.20%)
Mar 13, 2012 9.396 9.518 9.373 9.509 1,056,399 +0.14(+1.51%)
Mar 12, 2012 9.626 9.653 9.334 9.367 1,150,449 -0.24(-2.53%)
Mar 09, 2012 9.617 9.664 9.550 9.610 983,414 +0.02(+0.22%)
Mar 08, 2012 9.416 9.615 9.397 9.590 1,180,925 +0.20(+2.15%)
Mar 07, 2012 9.292 9.400 9.216 9.388 1,161,689 +0.11(+1.22%)
Mar 06, 2012 9.480 9.491 9.167 9.275 2,663,651 -0.30(-3.11%)
Mar 05, 2012 9.714 9.751 9.556 9.572 1,983,944 -0.14(-1.46%)
Mar 02, 2012 9.698 9.749 9.656 9.714 1,716,568 -0.02(-0.21%)
Mar 01, 2012 9.720 9.787 9.691 9.734 1,529,330 +0.02(+0.18%)
Feb 29, 2012 9.707 9.842 9.689 9.717 2,243,343 +0.01(+0.11%)
Feb 28, 2012 9.729 9.747 9.615 9.706 1,325,252 +0.00(+0.03%)
Feb 27, 2012 9.718 9.782 9.572 9.702 1,187,963 -0.11(-1.12%)
Feb 24, 2012 9.753 9.884 9.737 9.812 2,914,313 +0.05(+0.54%)
Feb 23, 2012 9.704 9.793 9.602 9.760 2,178,303 +0.09(+0.90%)
Feb 22, 2012 9.604 9.718 9.582 9.672 2,468,663 +0.09(+0.90%)
Feb 21, 2012 9.612 9.645 9.485 9.586 2,320,001 -0.03(-0.33%)
Feb 17, 2012 9.741 9.804 9.559 9.618 1,684,369 -0.08(-0.84%)
Feb 16, 2012 9.766 9.769 9.618 9.699 2,577,401 -0.06(-0.60%)
Feb 15, 2012 9.896 9.896 9.714 9.758 1,425,335 -0.09(-0.87%)
Feb 14, 2012 9.833 9.952 9.784 9.844 2,831,208 -0.07(-0.71%)
Feb 13, 2012 9.634 9.968 9.591 9.914 3,900,552 +0.36(+3.81%)
Feb 10, 2012 9.685 9.764 9.526 9.550 3,027,486 -0.19(-1.91%)
Feb 09, 2012 9.602 9.736 9.521 9.736 3,740,248 +0.16(+1.69%)
Feb 08, 2012 9.664 9.742 9.551 9.574 3,085,016 -0.13(-1.31%)
Feb 07, 2012 9.625 9.749 9.437 9.701 7,697,626 +0.07(+0.71%)
Feb 06, 2012 9.625 9.653 9.459 9.633 3,923,153 -0.03(-0.36%)
Feb 03, 2012 9.683 9.706 9.475 9.668 7,379,017 +0.07(+0.76%)
Feb 02, 2012 9.380 9.922 9.364 9.594 21,057,908 +1.23(+14.69%)
Feb 01, 2012 8.138 8.383 7.944 8.365 8,207,436 +0.31(+3.81%)
Jan 31, 2012 8.396 8.434 8.003 8.059 9,433,518 -0.29(-3.50%)
Jan 30, 2012 8.423 8.461 8.342 8.351 3,063,057 -0.15(-1.81%)
Jan 27, 2012 8.437 8.575 8.400 8.505 2,466,040 +0.06(+0.73%)
Jan 26, 2012 8.259 8.698 8.214 8.443 7,729,718 +0.27(+3.25%)
Jan 25, 2012 7.965 8.224 7.917 8.178 3,954,673 +0.28(+3.56%)
Jan 24, 2012 7.927 7.947 7.858 7.896 1,893,127 -0.04(-0.56%)
Jan 23, 2012 7.962 8.046 7.858 7.941 1,675,267 -0.00(-0.02%)
Jan 20, 2012 7.947 8.028 7.903 7.943 3,426,847 -0.03(-0.36%)
Jan 19, 2012 7.908 8.051 7.903 7.971 3,910,931 +0.11(+1.35%)
Jan 18, 2012 7.707 7.889 7.691 7.865 2,378,103 +0.14(+1.81%)
Jan 17, 2012 7.741 7.946 7.629 7.725 3,565,589 +0.06(+0.77%)
Jan 13, 2012 7.846 7.846 7.658 7.666 11,432,785 -0.25(-3.11%)
Jan 12, 2012 7.943 7.996 7.854 7.912 3,400,731 -0.00(-0.02%)
Jan 11, 2012 7.919 7.966 7.737 7.914 3,626,591 +0.01(+0.10%)
Jan 10, 2012 8.192 8.221 7.855 7.906 3,769,453 -0.20(-2.43%)
Jan 09, 2012 8.084 8.170 7.992 8.103 1,333,643 +0.03(+0.39%)
Jan 06, 2012 8.208 8.235 8.043 8.071 3,215,196 -0.15(-1.80%)
Jan 05, 2012 8.144 8.299 8.127 8.219 2,549,177 +0.02(+0.25%)
Jan 04, 2012 8.249 8.292 8.135 8.199 2,184,644 +0.07(+0.84%)
Dec 30, 2011 8.097 8.173 8.062 8.130 1,065,626 +0.03(+0.41%)
Dec 29, 2011 8.052 8.179 8.028 8.097 801,522 +0.06(+0.71%)
Dec 28, 2011 8.028 8.151 7.970 8.040 888,577 -0.01(-0.16%)
Dec 27, 2011 8.075 8.176 8.051 8.052 662,491 -0.07(-0.86%)
Dec 23, 2011 8.016 8.152 8.016 8.122 831,847 +0.16(+2.02%)
Dec 21, 2011 8.353 8.362 7.938 7.962 3,141,772 -0.42(-4.99%)
Dec 20, 2011 8.160 8.472 8.157 8.380 1,570,801 +0.32(+3.94%)
Dec 19, 2011 8.119 8.132 7.901 8.062 2,224,102 -0.05(-0.59%)
Dec 16, 2011 8.152 8.232 8.055 8.110 1,208,903 +0.01(+0.08%)
Dec 15, 2011 8.343 8.450 8.073 8.103 1,681,407 -0.20(-2.41%)
Dec 14, 2011 8.440 8.440 8.219 8.303 2,414,272 -0.20(-2.30%)
Dec 13, 2011 8.737 8.737 8.464 8.499 1,640,055 -0.20(-2.34%)
Dec 12, 2011 8.593 8.734 8.585 8.703 1,208,557 +0.00(+0.04%)
Dec 09, 2011 8.633 8.807 8.606 8.699 797,043 +0.07(+0.77%)
Dec 08, 2011 8.722 8.760 8.572 8.633 1,190,687 -0.13(-1.49%)
Dec 07, 2011 8.841 8.855 8.714 8.763 1,200,330 -0.11(-1.20%)
Dec 06, 2011 8.866 8.971 8.625 8.869 2,745,077 +0.01(+0.09%)
Dec 05, 2011 9.059 9.073 8.790 8.861 1,765,745 -0.07(-0.77%)
Dec 02, 2011 9.141 9.184 8.884 8.930 2,104,268 -0.14(-1.54%)
Dec 01, 2011 9.027 9.178 8.968 9.070 1,634,891 +0.00(+0.05%)
Nov 30, 2011 8.928 9.086 8.857 9.065 1,271,981 +0.38(+4.41%)
Nov 29, 2011 8.696 8.769 8.656 8.682 1,398,998 +0.03(+0.37%)
Nov 28, 2011 8.567 8.690 8.466 8.650 1,305,966 +0.32(+3.82%)
Nov 25, 2011 8.478 8.509 8.327 8.332 672,857 -0.20(-2.38%)
Nov 23, 2011 8.682 8.682 8.437 8.536 988,371 -0.22(-2.51%)
Nov 22, 2011 8.798 8.852 8.728 8.755 1,022,708 -0.05(-0.61%)
Nov 21, 2011 8.882 8.917 8.618 8.809 1,226,207 -0.20(-2.21%)
Nov 18, 2011 9.102 9.219 8.989 9.008 1,947,423 -0.06(-0.68%)
Nov 17, 2011 9.222 9.334 9.051 9.070 1,923,068 -0.13(-1.44%)
Nov 16, 2011 9.151 9.362 9.130 9.202 2,047,323 -0.00(-0.04%)
Nov 15, 2011 9.202 9.342 9.122 9.206 1,379,964 -0.02(-0.19%)
Nov 14, 2011 9.340 9.461 9.208 9.224 1,166,256 -0.17(-1.78%)
Nov 11, 2011 9.273 9.485 9.178 9.391 859,102 +0.20(+2.14%)
Nov 10, 2011 9.308 9.345 9.098 9.194 1,201,594 -0.05(-0.55%)
Nov 09, 2011 9.518 9.526 9.218 9.245 2,611,298 -0.43(-4.48%)
Nov 08, 2011 9.664 9.707 9.516 9.679 3,180,192 +0.09(+0.96%)
Nov 07, 2011 9.555 9.607 9.496 9.586 3,577,257 -0.04(-0.41%)
Nov 04, 2011 9.745 9.825 9.591 9.626 1,878,250 -0.20(-1.99%)
Nov 03, 2011 9.578 9.847 9.381 9.822 2,563,141 +0.34(+3.55%)
Nov 02, 2011 9.466 9.509 9.294 9.485 1,606,296 +0.14(+1.45%)
Nov 01, 2011 9.329 9.572 9.256 9.350 3,298,679 -0.35(-3.62%)
Oct 31, 2011 9.418 9.817 9.345 9.701 3,737,606 +0.10(+1.04%)
Oct 28, 2011 9.318 9.639 9.264 9.601 3,881,543 +0.22(+2.30%)
Oct 27, 2011 9.232 9.666 9.159 9.385 8,973,626 +0.81(+9.44%)
Oct 26, 2011 8.639 8.685 8.426 8.575 2,718,036 +0.07(+0.78%)
Oct 25, 2011 8.486 8.661 8.394 8.509 2,151,771 -0.01(-0.15%)
Oct 24, 2011 8.330 8.534 8.324 8.521 2,235,688 +0.24(+2.88%)
Oct 21, 2011 8.302 8.330 8.186 8.283 887,420 +0.09(+1.09%)
Oct 20, 2011 8.245 8.304 8.106 8.194 938,433 -0.09(-1.13%)
Oct 19, 2011 8.402 8.542 8.262 8.288 1,024,923 -0.09(-1.10%)
Oct 18, 2011 8.219 8.423 7.903 8.380 2,604,461 +0.16(+1.95%)
Oct 17, 2011 8.599 8.699 8.208 8.219 1,519,888 -0.43(-5.00%)
Oct 14, 2011 8.532 8.749 8.506 8.652 1,112,802 +0.21(+2.47%)
Oct 13, 2011 8.251 8.520 8.202 8.443 949,284 +0.18(+2.23%)
Oct 12, 2011 8.254 8.326 8.167 8.259 1,524,675 +0.07(+0.87%)
Oct 11, 2011 8.284 8.351 8.146 8.187 943,459 -0.16(-1.92%)
Oct 10, 2011 8.067 8.364 8.067 8.348 1,230,221 +0.39(+4.87%)
Oct 07, 2011 8.276 8.414 7.935 7.960 1,488,815 -0.29(-3.53%)
Oct 06, 2011 7.909 8.265 7.825 8.251 1,612,202 +0.35(+4.47%)
Oct 05, 2011 7.807 7.976 7.730 7.898 1,559,051 +0.07(+0.96%)
Oct 04, 2011 7.555 7.823 7.555 7.823 2,724,804 +0.08(+1.03%)
Oct 03, 2011 8.197 8.299 7.699 7.744 3,064,126 -0.54(-6.54%)
Sep 30, 2011 8.098 8.350 8.005 8.286 1,222,735 +0.08(+0.95%)
Sep 29, 2011 8.380 8.545 8.006 8.208 1,489,393 -0.05(-0.62%)
Sep 28, 2011 8.537 8.555 8.249 8.259 1,084,497 -0.27(-3.19%)
Sep 27, 2011 8.378 8.728 8.378 8.531 1,675,142 +0.34(+4.09%)
Sep 26, 2011 8.206 8.299 8.041 8.195 1,964,759 +0.03(+0.33%)
Sep 23, 2011 8.137 8.316 8.124 8.168 2,062,363 +0.08(+0.98%)
Sep 22, 2011 8.348 8.400 7.949 8.089 2,107,916 -0.45(-5.30%)
Sep 21, 2011 8.699 8.839 8.542 8.542 1,610,095 -0.18(-2.06%)
Sep 20, 2011 8.890 8.974 8.714 8.722 1,531,116 -0.14(-1.53%)
Sep 19, 2011 8.903 8.968 8.668 8.857 3,425,608 -0.23(-2.50%)
Sep 16, 2011 9.087 9.146 8.992 9.084 1,106,110 -0.01(-0.10%)
Sep 15, 2011 9.122 9.214 9.035 9.094 1,042,673 +0.10(+1.08%)
Sep 14, 2011 8.890 9.054 8.736 8.997 1,771,016 +0.12(+1.33%)
Sep 13, 2011 8.801 8.887 8.758 8.879 1,398,872 +0.07(+0.78%)
Sep 12, 2011 8.618 8.825 8.529 8.811 1,522,178 +0.12(+1.39%)
Sep 09, 2011 8.920 8.920 8.598 8.690 1,477,914 -0.27(-2.96%)
Sep 08, 2011 9.100 9.211 8.925 8.955 1,328,127 -0.22(-2.37%)
Sep 07, 2011 8.960 9.248 8.949 9.173 1,963,557 +0.34(+3.83%)
Sep 06, 2011 8.925 8.930 8.655 8.834 1,759,518 -0.19(-2.11%)
Sep 02, 2011 9.178 9.300 8.981 9.025 2,430,048 -0.22(-2.37%)
Sep 01, 2011 9.440 9.494 9.222 9.245 1,676,192 -0.14(-1.44%)
Aug 31, 2011 9.187 9.426 9.179 9.380 3,024,618 +0.24(+2.68%)
Aug 30, 2011 9.070 9.203 9.020 9.135 1,984,302 +0.01(+0.14%)
Aug 29, 2011 9.065 9.205 9.035 9.122 1,129,666 +0.18(+2.06%)
Aug 26, 2011 8.709 9.016 8.542 8.938 3,768,824 +0.12(+1.33%)
Aug 25, 2011 9.129 9.148 8.779 8.820 3,622,823 -0.27(-2.92%)
Aug 24, 2011 9.167 9.167 8.908 9.086 2,034,447 -0.07(-0.80%)
Aug 23, 2011 8.931 9.159 8.852 9.159 2,417,996 +0.28(+3.10%)
Aug 22, 2011 9.075 9.075 8.784 8.884 2,272,203 +0.08(+0.90%)
Aug 19, 2011 8.612 8.903 8.547 8.804 6,233,191 +0.12(+1.37%)
Aug 18, 2011 8.014 8.753 7.846 8.685 12,043,842 +0.39(+4.76%)
Aug 17, 2011 8.367 8.477 8.184 8.291 2,907,482 +0.00(+0.06%)
Aug 16, 2011 8.551 8.591 8.257 8.286 3,245,685 -0.30(-3.50%)
Aug 15, 2011 8.203 8.591 8.159 8.586 4,293,762 +0.46(+5.63%)
Aug 12, 2011 8.513 8.513 8.124 8.129 7,579,471 -0.16(-1.96%)
Aug 11, 2011 7.812 8.489 7.367 8.291 30,133,138 -0.85(-9.26%)
Aug 10, 2011 9.466 9.507 9.130 9.137 6,144,928 -0.45(-4.74%)
Aug 09, 2011 9.338 9.596 9.024 9.591 5,004,366 +0.68(+7.58%)
Aug 08, 2011 9.199 9.335 8.895 8.916 3,432,414 -0.57(-6.05%)
Aug 05, 2011 9.626 9.725 9.124 9.489 2,624,596 -0.09(-0.96%)
Aug 04, 2011 9.936 10.09 9.566 9.582 2,102,733 -0.49(-4.88%)
Aug 03, 2011 9.936 10.12 9.739 10.07 1,943,655 +0.12(+1.20%)
Aug 02, 2011 10.65 10.69 9.928 9.954 2,745,259 -0.72(-6.79%)
Aug 01, 2011 10.90 10.91 10.50 10.68 1,592,464 -0.06(-0.58%)
Jul 29, 2011 10.71 10.97 10.71 10.74 1,249,777 -0.10(-0.97%)
Jul 28, 2011 10.80 10.95 10.70 10.85 1,046,951 +0.03(+0.28%)
Jul 27, 2011 10.97 11.01 10.77 10.82 1,704,831 -0.22(-1.97%)
Jul 26, 2011 10.96 11.04 10.82 11.03 1,638,722 +0.09(+0.78%)
Jul 25, 2011 10.92 11.00 10.80 10.95 1,174,754 -0.10(-0.89%)
Jul 22, 2011 11.00 11.06 10.91 11.05 1,520,945 +0.11(+1.03%)
Jul 21, 2011 10.92 11.13 10.79 10.93 1,703,026 +0.09(+0.84%)
Jul 20, 2011 11.08 11.08 10.76 10.84 1,202,204 -0.14(-1.23%)
Jul 19, 2011 10.93 11.06 10.93 10.98 1,484,481 +0.13(+1.23%)
Jul 18, 2011 10.89 11.01 10.78 10.84 2,050,770 -0.08(-0.76%)
Jul 15, 2011 10.92 11.04 10.85 10.93 2,248,822 +0.01(+0.09%)
Jul 14, 2011 11.19 11.50 10.87 10.92 5,047,290 -0.09(-0.79%)
Jul 13, 2011 10.46 11.08 10.42 11.00 5,035,918 +0.62(+6.00%)
Jul 12, 2011 10.34 10.43 10.24 10.38 1,001,479 -0.01(-0.11%)
Jul 11, 2011 10.56 10.65 10.35 10.39 1,180,811 -0.34(-3.21%)
Jul 08, 2011 10.66 10.75 10.57 10.74 1,416,289 -0.01(-0.12%)
Jul 07, 2011 10.75 10.92 10.73 10.75 1,770,337 +0.13(+1.18%)
Jul 06, 2011 10.35 10.63 10.30 10.62 1,433,021 +0.28(+2.74%)
Jul 05, 2011 10.30 10.50 10.23 10.34 1,816,154 +0.06(+0.62%)
Jul 01, 2011 10.19 10.32 10.17 10.28 1,012,720 +0.10(+0.98%)
Jun 30, 2011 10.04 10.22 10.01 10.18 2,242,293 +0.21(+2.11%)
Jun 29, 2011 9.895 10.07 9.826 9.968 1,758,517 +0.13(+1.28%)
Jun 28, 2011 9.698 9.879 9.661 9.842 983,829 +0.20(+2.08%)
Jun 27, 2011 9.566 9.674 9.523 9.642 942,371 +0.03(+0.36%)
Jun 24, 2011 9.717 9.747 9.567 9.607 1,142,668 -0.15(-1.50%)
Jun 23, 2011 9.510 9.798 9.461 9.753 1,645,590 +0.04(+0.46%)
Jun 22, 2011 9.750 9.750 9.674 9.709 1,572,757 -0.07(-0.68%)
Jun 21, 2011 9.582 9.803 9.551 9.776 2,275,605 +0.28(+2.96%)
Jun 20, 2011 9.407 9.507 9.237 9.494 1,175,251 +0.14(+1.46%)
Jun 17, 2011 9.378 9.497 9.318 9.357 1,472,435 +0.04(+0.41%)
Jun 16, 2011 9.383 9.386 9.265 9.319 1,467,057 -0.11(-1.13%)
Jun 15, 2011 9.459 9.542 9.407 9.426 866,675 -0.14(-1.45%)
Jun 14, 2011 9.434 9.658 9.396 9.564 1,554,503 +0.28(+2.98%)
Jun 13, 2011 9.421 9.456 9.261 9.288 1,484,827 -0.12(-1.30%)
Jun 10, 2011 9.766 9.830 9.307 9.410 2,777,270 -0.42(-4.27%)
Jun 09, 2011 9.750 9.861 9.731 9.830 936,370 +0.04(+0.41%)
Jun 08, 2011 9.944 9.984 9.753 9.790 2,778,081 -0.19(-1.94%)
Jun 07, 2011 10.05 10.09 9.912 9.984 1,597,414 -0.03(-0.35%)
Jun 06, 2011 10.05 10.15 9.966 10.02 1,994,499 -0.11(-1.11%)
Jun 03, 2011 10.21 10.29 10.11 10.13 1,673,399 +0.19(+1.94%)
May 24, 2011 9.946 10.03 9.930 9.939 2,350,798 +0.01(+0.10%)
May 23, 2011 9.911 10.01 9.785 9.930 1,410,006 -0.13(-1.33%)
May 20, 2011 10.04 10.11 9.962 10.06 1,762,619 +0.01(+0.06%)
May 19, 2011 9.908 10.09 9.833 10.06 2,162,175 +0.24(+2.48%)
May 18, 2011 9.710 9.871 9.672 9.814 1,494,621 +0.15(+1.55%)
May 17, 2011 9.750 9.819 9.591 9.664 1,850,341 -0.14(-1.47%)
May 16, 2011 9.819 9.893 9.772 9.809 1,542,055 -0.04(-0.44%)
May 13, 2011 9.916 10.05 9.817 9.852 1,803,417 -0.10(-0.99%)
May 12, 2011 9.834 9.960 9.718 9.950 1,675,261 +0.05(+0.50%)
May 11, 2011 10.06 10.09 9.793 9.901 1,711,587 -0.19(-1.91%)
May 10, 2011 9.817 10.15 9.814 10.09 2,753,267 +0.30(+3.05%)
May 09, 2011 9.728 9.823 9.636 9.795 835,256 +0.07(+0.77%)
May 06, 2011 9.842 9.881 9.698 9.720 1,750,189 +0.02(+0.20%)
May 05, 2011 9.553 9.737 9.505 9.701 2,810,979 +0.08(+0.79%)
May 04, 2011 9.712 9.729 9.515 9.625 1,366,893 -0.06(-0.61%)
May 03, 2011 9.757 9.785 9.524 9.683 1,924,665 -0.10(-1.07%)
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.