Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

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
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 31, 2010 7.494 7.515 7.427 7.482 959,205 -0.01(-0.17%)
Mar 30, 2010 7.529 7.535 7.452 7.494 1,312,563 +0.00(+0.00%)
Mar 29, 2010 7.502 7.557 7.475 7.494 1,399,537 +0.03(+0.46%)
Mar 26, 2010 7.479 7.584 7.417 7.460 1,981,750 -0.02(-0.25%)
Mar 25, 2010 7.337 7.527 7.321 7.479 1,489,442 +0.18(+2.44%)
Mar 24, 2010 7.397 7.419 7.289 7.301 1,268,118 -0.15(-2.03%)
Mar 23, 2010 7.455 7.501 7.412 7.452 1,513,368 +0.04(+0.55%)
Mar 22, 2010 7.532 7.583 7.353 7.411 2,150,825 -0.14(-1.88%)
Mar 19, 2010 7.636 7.674 7.521 7.553 887,160 -0.06(-0.85%)
Mar 18, 2010 7.665 7.702 7.463 7.617 1,802,301 -0.02(-0.32%)
Mar 17, 2010 7.712 7.734 7.619 7.642 1,227,594 -0.09(-1.11%)
Mar 16, 2010 7.780 7.786 7.701 7.728 1,360,510 -0.04(-0.51%)
Mar 15, 2010 7.784 7.803 7.723 7.767 1,256,272 -0.02(-0.24%)
Mar 12, 2010 7.759 7.803 7.729 7.786 1,422,359 +0.06(+0.84%)
Mar 11, 2010 7.639 7.728 7.570 7.721 1,168,118 +0.07(+0.97%)
Mar 10, 2010 7.548 7.655 7.499 7.647 642,412 +0.12(+1.66%)
Mar 09, 2010 7.543 7.550 7.491 7.523 3,318,779 -0.02(-0.21%)
Mar 08, 2010 7.663 7.715 7.501 7.539 2,074,447 -0.09(-1.16%)
Mar 05, 2010 7.584 7.677 7.567 7.627 1,007,343 +0.06(+0.79%)
Mar 04, 2010 7.633 7.633 7.499 7.567 683,646 -0.05(-0.62%)
Mar 03, 2010 7.657 7.685 7.589 7.614 564,175 +0.02(+0.27%)
Mar 02, 2010 7.609 7.647 7.573 7.594 1,837,711 -0.02(-0.25%)
Mar 01, 2010 7.668 7.810 7.553 7.613 2,814,098 -0.05(-0.70%)
Feb 26, 2010 7.553 7.688 7.457 7.666 2,373,506 +0.12(+1.54%)
Feb 25, 2010 7.502 7.575 7.488 7.550 1,876,465 -0.00(-0.04%)
Feb 24, 2010 7.488 7.655 7.480 7.553 2,379,147 +0.04(+0.59%)
Feb 23, 2010 7.565 7.572 7.455 7.509 2,911,731 -0.08(-1.06%)
Feb 22, 2010 7.557 7.636 7.479 7.589 3,366,364 +0.08(+1.01%)
Feb 19, 2010 7.326 7.527 7.308 7.513 3,281,351 +0.18(+2.52%)
Feb 18, 2010 7.124 7.342 7.088 7.329 2,431,643 +0.23(+3.22%)
Feb 17, 2010 7.154 7.185 7.081 7.100 3,721,861 -0.05(-0.73%)
Feb 16, 2010 7.310 7.310 7.113 7.152 2,026,150 -0.09(-1.20%)
Feb 12, 2010 7.241 7.239 7.239 7.239 1,294,328 -0.01(-0.20%)
Feb 11, 2010 7.173 7.283 7.150 7.253 1,208,604 +0.07(+1.01%)
Feb 10, 2010 7.231 7.233 7.108 7.181 1,516,743 -0.03(-0.44%)
Feb 09, 2010 7.370 7.376 7.157 7.212 2,721,973 -0.12(-1.61%)
Feb 08, 2010 7.178 7.395 7.137 7.330 4,704,624 +0.17(+2.35%)
Feb 05, 2010 6.790 7.200 6.782 7.162 7,366,271 +0.32(+4.63%)
Feb 04, 2010 6.897 7.160 6.807 6.845 12,536,994 +0.45(+7.10%)
Feb 03, 2010 6.399 6.459 6.353 6.391 935,196 -0.01(-0.10%)
Feb 02, 2010 6.334 6.435 6.334 6.397 1,027,557 +0.10(+1.53%)
Feb 01, 2010 6.215 6.360 6.215 6.301 931,072 +0.09(+1.42%)
Jan 29, 2010 6.308 6.424 6.205 6.213 924,137 -0.08(-1.33%)
Jan 28, 2010 6.405 6.460 6.284 6.297 1,053,259 -0.10(-1.63%)
Jan 27, 2010 6.366 6.435 6.326 6.401 623,257 +0.02(+0.32%)
Jan 26, 2010 6.349 6.434 6.243 6.380 724,373 +0.04(+0.60%)
Jan 25, 2010 6.427 6.427 6.317 6.342 589,966 -0.04(-0.57%)
Jan 22, 2010 6.446 6.527 6.341 6.378 1,895,169 -0.05(-0.78%)
Jan 21, 2010 6.508 6.571 6.350 6.429 1,449,965 -0.06(-0.90%)
Jan 20, 2010 6.464 6.517 6.427 6.487 1,182,680 -0.05(-0.80%)
Jan 19, 2010 6.512 6.568 6.423 6.539 1,329,573 -0.01(-0.19%)
Jan 15, 2010 6.661 6.552 6.552 6.552 1,595,069 -0.10(-1.52%)
Jan 14, 2010 6.358 6.698 6.358 6.653 2,558,849 +0.27(+4.27%)
Jan 13, 2010 6.360 6.410 6.338 6.380 723,992 +0.07(+1.05%)
Jan 12, 2010 6.363 6.385 6.282 6.314 585,582 -0.09(-1.33%)
Jan 11, 2010 6.426 6.467 6.383 6.399 1,251,901 -0.04(-0.64%)
Jan 08, 2010 6.404 6.465 6.367 6.440 701,310 +0.06(+0.86%)
Jan 07, 2010 6.487 6.494 6.367 6.385 886,665 -0.07(-1.05%)
Jan 06, 2010 6.462 6.506 6.443 6.453 1,749,069 -0.00(-0.07%)
Jan 05, 2010 6.408 6.462 6.327 6.457 1,396,555 +0.06(+0.96%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.