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

Opera Ltd ADR (NQ: OPRA )

13.40 +0.15 (+1.13%)
Streaming Delayed Price Updated: 12:42 PM EDT, May 20, 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 (%)
Jan 29, 2021 7.691 7.691 7.243 7.277 216,043 -0.41(-5.38%)
Jan 28, 2021 7.945 8.148 7.480 7.691 324,384 -0.08(-1.09%)
Jan 27, 2021 7.708 8.122 7.649 7.776 522,608 -0.12(-1.50%)
Jan 26, 2021 7.962 8.165 7.801 7.894 290,870 -0.09(-1.16%)
Jan 25, 2021 8.173 8.452 7.860 7.987 451,876 -0.25(-3.08%)
Jan 22, 2021 8.072 8.355 7.953 8.241 207,170 +0.11(+1.35%)
Jan 21, 2021 8.198 8.215 7.928 8.131 228,798 +0.03(+0.31%)
Jan 20, 2021 8.190 8.410 7.996 8.105 384,041 -0.05(-0.62%)
Jan 19, 2021 8.038 8.452 7.801 8.156 285,937 +0.25(+3.10%)
Jan 15, 2021 7.903 8.055 7.717 7.911 226,100 +0.05(+0.65%)
Jan 14, 2021 7.894 8.135 7.708 7.860 147,599 -0.05(-0.64%)
Jan 13, 2021 8.029 8.029 7.750 7.911 111,990 -0.02(-0.21%)
Jan 12, 2021 7.886 8.214 7.666 7.928 231,617 +0.09(+1.19%)
Jan 11, 2021 7.945 8.367 7.463 7.835 1,298,722 +0.15(+1.98%)
Jan 08, 2021 7.928 8.080 7.438 7.683 727,994 -0.20(-2.57%)
Jan 07, 2021 7.607 7.970 7.480 7.886 409,696 +0.37(+4.95%)
Jan 06, 2021 7.581 7.624 7.480 7.514 228,115 -0.08(-1.00%)
Jan 05, 2021 7.742 7.742 7.463 7.590 236,531 -0.13(-1.64%)
Jan 04, 2021 7.750 7.970 7.531 7.717 505,797 +0.00(+0.00%)
Dec 31, 2020 7.717 7.717 7.717 400,707 +0.62(+8.69%)
Dec 30, 2020 6.931 7.369 6.931 7.100 400,707 +0.21(+3.07%)
Dec 29, 2020 7.049 7.142 6.880 6.888 176,237 -0.14(-2.04%)
Dec 28, 2020 7.167 7.260 6.990 7.032 119,469 -0.14(-2.00%)
Dec 24, 2020 7.235 7.353 7.066 7.176 70,161 -0.12(-1.62%)
Dec 23, 2020 7.218 7.395 6.956 7.294 259,856 +0.14(+1.89%)
Dec 22, 2020 7.218 7.218 7.083 7.159 157,930 -0.09(-1.28%)
Dec 21, 2020 7.286 7.387 7.210 7.252 170,040 +0.00(+0.00%)
Dec 18, 2020 7.412 7.598 7.218 7.252 165,878 -0.20(-2.72%)
Dec 17, 2020 7.514 7.556 7.404 7.455 137,616 +0.02(+0.23%)
Dec 16, 2020 7.353 7.581 7.328 7.438 144,310 +0.05(+0.69%)
Dec 15, 2020 7.438 7.531 7.201 7.387 140,757 +0.06(+0.81%)
Dec 14, 2020 7.345 7.514 7.294 7.328 94,748 -0.03(-0.34%)
Dec 11, 2020 7.387 7.624 7.332 7.353 115,475 -0.03(-0.46%)
Dec 10, 2020 7.226 7.497 7.184 7.387 91,689 +0.20(+2.82%)
Dec 09, 2020 7.455 7.590 7.184 7.184 209,388 -0.30(-3.95%)
Dec 08, 2020 7.632 7.767 7.446 7.480 80,388 -0.17(-2.21%)
Dec 07, 2020 7.607 7.852 7.488 7.649 291,886 +0.10(+1.34%)
Dec 04, 2020 7.598 7.624 7.480 7.548 143,398 +0.05(+0.68%)
Dec 03, 2020 7.607 7.607 7.455 7.497 152,153 -0.03(-0.34%)
Dec 02, 2020 7.632 7.641 7.446 7.522 104,821 -0.04(-0.56%)
Dec 01, 2020 7.319 7.615 7.311 7.565 272,108 +0.36(+5.05%)
Nov 30, 2020 7.522 7.560 7.176 7.201 331,071 -0.35(-4.70%)
Nov 27, 2020 7.607 7.674 7.480 7.556 347,847 +0.02(+0.22%)
Nov 25, 2020 7.556 7.666 7.539 7.539 365,949 +0.04(+0.56%)
Nov 24, 2020 7.615 7.615 7.355 7.497 263,386 -0.06(-0.78%)
Nov 23, 2020 7.353 7.649 7.345 7.556 290,250 +0.20(+2.76%)
Nov 20, 2020 7.615 7.666 7.328 7.353 433,389 -0.39(-5.02%)
Nov 19, 2020 7.488 7.928 7.362 7.742 608,393 +0.07(+0.88%)
Nov 18, 2020 7.615 7.767 7.556 7.674 323,944 +0.10(+1.34%)
Nov 17, 2020 7.649 7.682 7.472 7.573 263,894 -0.05(-0.67%)
Nov 16, 2020 7.657 7.729 7.531 7.624 163,017 +0.10(+1.35%)
Nov 13, 2020 7.556 7.767 7.488 7.522 222,669 -0.07(-0.89%)
Nov 12, 2020 7.818 7.843 7.497 7.590 226,910 -0.17(-2.18%)
Nov 11, 2020 7.514 7.873 7.488 7.759 235,258 +0.26(+3.49%)
Nov 10, 2020 7.674 7.911 7.362 7.497 229,639 -0.12(-1.55%)
Nov 09, 2020 7.877 8.029 7.556 7.615 276,390 -0.19(-2.49%)
Nov 06, 2020 8.122 8.186 7.725 7.810 137,364 -0.22(-2.74%)
Nov 05, 2020 7.691 8.114 7.565 8.029 168,947 +0.35(+4.63%)
Nov 04, 2020 7.598 7.776 7.573 7.674 235,579 +0.09(+1.23%)
Nov 03, 2020 7.767 7.852 7.522 7.581 244,252 +0.01(+0.11%)
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.