Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Open Text Corporation (NQ: OTEX )

30.35 -0.59 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 31, 2002 0.8721 0.8760 0.8514 0.8546 1,432,804 -0.01(-1.24%)
May 28, 2002 0.9027 0.9321 0.8248 0.8653 13,223,568 -0.10(-10.45%)
May 27, 2002 0.9722 0.9833 0.9583 0.9663 1,373,681 +0.00(+0.00%)
May 24, 2002 0.9722 0.9833 0.9583 0.9663 1,373,681 -0.03(-2.64%)
May 23, 2002 0.9674 0.9925 0.9579 0.9925 573,625 +0.03(+3.14%)
May 22, 2002 0.9460 0.9670 0.9432 0.9623 323,293 +0.01(+0.54%)
May 21, 2002 0.9772 0.9833 0.9488 0.9571 1,855,475 -0.01(-1.07%)
May 20, 2002 0.9861 0.9909 0.9674 0.9674 495,632 -0.03(-2.68%)
May 17, 2002 0.9782 1.007 0.9778 0.9941 789,992 +0.01(+1.05%)
May 16, 2002 0.9829 0.9937 0.9790 0.9837 143,406 -0.01(-0.60%)
May 15, 2002 0.9758 0.9961 0.9694 0.9897 837,794 +0.02(+1.88%)
May 14, 2002 0.9519 0.9833 0.9432 0.9714 973,653 +0.03(+3.34%)
May 13, 2002 0.9102 0.9523 0.9094 0.9400 784,960 +0.03(+3.28%)
May 10, 2002 0.9138 0.9178 0.9027 0.9102 1,485,638 -0.01(-0.69%)
May 09, 2002 0.9142 0.9237 0.9042 0.9166 652,875 -0.00(-0.04%)
May 08, 2002 0.8804 0.9194 0.8804 0.9170 1,418,967 +0.04(+4.48%)
May 07, 2002 0.8585 0.8880 0.8585 0.8776 602,557 +0.01(+1.28%)
May 06, 2002 0.8625 0.8935 0.8581 0.8665 1,403,871 +0.00(+0.23%)
May 03, 2002 0.8704 0.8820 0.8463 0.8645 1,608,917 -0.01(-0.73%)
May 02, 2002 0.8550 0.8816 0.8542 0.8709 1,356,069 +0.01(+1.44%)
May 01, 2002 0.8554 0.8736 0.8458 0.8585 789,992 +0.00(+0.56%)
Apr 30, 2002 0.8557 0.8872 0.8522 0.8538 485,568 -0.00(-0.32%)
Apr 29, 2002 0.8542 0.8812 0.8430 0.8566 1,405,129 +0.01(+1.46%)
Apr 26, 2002 0.8605 0.8605 0.8331 0.8442 2,153,610 +0.00(+0.47%)
Apr 25, 2002 0.8069 0.8585 0.7949 0.8403 3,395,206 +0.04(+4.76%)
Apr 24, 2002 0.8426 0.8426 0.7938 0.8021 1,513,313 -0.04(-4.41%)
Apr 23, 2002 0.8422 0.8518 0.8351 0.8391 1,839,122 -0.00(-0.14%)
Apr 22, 2002 0.8633 0.8732 0.8271 0.8403 1,342,232 -0.04(-4.65%)
Apr 19, 2002 0.8832 0.9102 0.8581 0.8812 1,561,115 -0.01(-1.03%)
Apr 18, 2002 0.9106 0.9253 0.8820 0.8903 2,445,454 -0.02(-2.35%)
Apr 17, 2002 0.8824 0.9245 0.8748 0.9118 2,596,408 +0.03(+2.87%)
Apr 16, 2002 0.8371 0.9018 0.8347 0.8864 3,532,323 +0.05(+6.19%)
Apr 15, 2002 0.8228 0.8403 0.8069 0.8347 1,273,045 +0.01(+1.21%)
Apr 12, 2002 0.8065 0.8299 0.8001 0.8248 2,434,132 +0.02(+2.32%)
Apr 11, 2002 0.7890 0.8212 0.7651 0.8061 2,631,630 -0.00(-0.15%)
Apr 10, 2002 0.8252 0.8347 0.7814 0.8073 11,268,714 -0.02(-2.78%)
Apr 09, 2002 0.8844 0.8943 0.8299 0.8303 9,323,924 -0.07(-7.73%)
Apr 08, 2002 0.9098 0.9102 0.8741 0.8999 2,052,974 -0.02(-1.74%)
Apr 05, 2002 0.9011 0.9229 0.8911 0.9158 1,383,744 +0.02(+1.90%)
Apr 04, 2002 0.8820 0.9201 0.8784 0.8987 2,490,740 +0.02(+2.08%)
Apr 03, 2002 0.9261 0.9281 0.8454 0.8804 8,340,207 -0.05(-5.38%)
Apr 02, 2002 0.9897 1.008 0.9241 0.9305 5,848,208 -0.07(-7.10%)
Apr 01, 2002 0.9885 1.012 0.9762 1.002 1,876,861 +0.01(+0.60%)
Mar 29, 2002 0.9929 1.011 0.9829 0.9957 1,202,600 +0.00(+0.00%)
Mar 28, 2002 0.9929 1.011 0.9829 0.9957 1,202,600 +0.00(+0.12%)
Mar 27, 2002 1.016 1.021 0.9913 0.9945 2,181,284 -0.03(-2.65%)
Mar 26, 2002 1.088 1.088 1.018 1.022 1,712,069 -0.06(-5.93%)
Mar 25, 2002 1.070 1.088 1.061 1.086 1,227,759 +0.02(+1.90%)
Mar 22, 2002 1.063 1.077 1.060 1.066 1,025,229 +0.00(+0.04%)
Mar 21, 2002 1.064 1.079 1.064 1.065 627,716 +0.01(+0.60%)
Mar 20, 2002 1.063 1.067 1.055 1.059 628,974 -0.01(-0.48%)
Mar 19, 2002 1.055 1.074 1.052 1.064 3,643,022 +0.01(+1.13%)
Mar 18, 2002 1.035 1.060 1.035 1.052 572,367 +0.02(+1.85%)
Mar 15, 2002 1.022 1.051 1.018 1.033 303,165 +0.00(+0.46%)
Mar 14, 2002 1.036 1.063 1.024 1.028 642,812 -0.00(-0.08%)
Mar 13, 2002 1.044 1.093 1.016 1.029 1,366,133 -0.03(-2.85%)
Mar 12, 2002 1.031 1.066 1.031 1.059 723,321 +0.02(+2.22%)
Mar 11, 2002 1.023 1.055 1.006 1.036 1,398,840 +0.02(+1.68%)
Mar 08, 2002 1.022 1.033 1.009 1.019 2,211,475 +0.01(+1.18%)
Mar 07, 2002 1.008 1.024 1.004 1.007 2,236,634 +0.00(+0.12%)
Mar 06, 2002 1.001 1.013 0.9977 1.006 2,791,390 +0.01(+0.56%)
Mar 05, 2002 0.9889 1.031 0.9857 1.000 2,480,677 +0.01(+0.96%)
Mar 04, 2002 0.9988 0.9988 0.9738 0.9909 1,529,666 +0.00(+0.12%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.