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 )

13.94 -0.25 (-1.76%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 02, 2020 7.843 7.877 7.446 7.573 162,003 -0.12(-1.54%)
Oct 30, 2020 7.793 7.961 7.379 7.691 210,364 -0.21(-2.67%)
Oct 29, 2020 8.055 8.300 7.793 7.903 134,932 -0.22(-2.71%)
Oct 28, 2020 7.987 8.334 7.796 8.122 142,412 -0.01(-0.10%)
Oct 27, 2020 8.156 8.367 8.131 8.131 43,432 -0.11(-1.33%)
Oct 26, 2020 8.376 8.376 8.046 8.241 106,295 -0.13(-1.52%)
Oct 23, 2020 8.072 8.444 8.038 8.367 127,070 +0.28(+3.45%)
Oct 22, 2020 8.198 8.444 7.624 8.089 87,959 -0.08(-0.93%)
Oct 21, 2020 8.021 8.444 7.801 8.165 103,058 +0.23(+2.88%)
Oct 20, 2020 8.089 8.152 7.860 7.936 128,885 -0.14(-1.78%)
Oct 19, 2020 7.996 8.232 7.970 8.080 180,497 +0.04(+0.53%)
Oct 16, 2020 8.258 8.486 8.029 8.038 38,689 -0.27(-3.26%)
Oct 15, 2020 8.452 8.494 7.945 8.308 148,562 -0.26(-3.06%)
Oct 14, 2020 8.249 8.663 8.105 8.570 227,085 +0.47(+5.85%)
Oct 13, 2020 7.903 8.198 7.624 8.097 270,783 +0.09(+1.16%)
Oct 12, 2020 7.810 8.038 7.810 8.004 65,240 +0.16(+2.05%)
Oct 09, 2020 7.649 8.004 7.615 7.843 115,357 +0.24(+3.11%)
Oct 08, 2020 7.886 7.886 7.497 7.607 312,646 -0.12(-1.53%)
Oct 07, 2020 7.903 8.021 7.607 7.725 199,026 -0.08(-0.98%)
Oct 06, 2020 7.835 8.317 7.801 7.801 169,149 -0.06(-0.75%)
Oct 05, 2020 7.945 8.274 7.784 7.860 84,177 -0.06(-0.75%)
Oct 02, 2020 8.055 8.291 7.894 7.920 76,195 -0.33(-4.00%)
Oct 01, 2020 8.435 8.435 8.029 8.249 229,171 -0.02(-0.20%)
Sep 30, 2020 8.427 8.494 8.224 8.266 185,752 -0.14(-1.61%)
Sep 29, 2020 8.080 8.551 8.080 8.401 325,333 +0.28(+3.43%)
Sep 28, 2020 8.325 8.325 7.979 8.122 259,481 -0.01(-0.10%)
Sep 25, 2020 8.359 8.359 7.767 8.131 263,370 +0.04(+0.52%)
Sep 24, 2020 7.818 8.165 7.556 8.089 365,334 +0.05(+0.63%)
Sep 23, 2020 8.046 8.122 7.683 8.038 348,117 +0.31(+4.05%)
Sep 22, 2020 7.446 7.801 7.370 7.725 278,909 +0.26(+3.51%)
Sep 21, 2020 7.100 7.548 7.066 7.463 204,417 +0.08(+1.03%)
Sep 18, 2020 7.455 7.565 7.311 7.387 179,602 -0.15(-2.02%)
Sep 17, 2020 7.319 7.573 7.226 7.539 197,164 +0.17(+2.29%)
Sep 16, 2020 7.277 7.472 7.235 7.370 215,170 +0.20(+2.83%)
Sep 15, 2020 7.370 7.438 7.167 7.167 123,741 -0.10(-1.40%)
Sep 14, 2020 7.091 7.328 7.074 7.269 298,518 +0.25(+3.49%)
Sep 11, 2020 7.277 7.353 6.905 7.024 266,446 -0.13(-1.77%)
Sep 10, 2020 7.184 7.294 7.083 7.150 366,008 +0.21(+3.05%)
Sep 09, 2020 6.652 7.015 6.635 6.939 264,507 +0.25(+3.66%)
Sep 08, 2020 6.542 6.956 6.398 6.694 372,429 -0.02(-0.25%)
Sep 04, 2020 6.880 7.024 6.635 6.711 392,570 -0.18(-2.58%)
Sep 03, 2020 7.142 7.303 6.762 6.888 510,484 -0.37(-5.12%)
Sep 02, 2020 7.472 7.573 7.193 7.260 794,630 -0.19(-2.50%)
Sep 01, 2020 7.607 7.827 7.438 7.446 450,519 -0.19(-2.54%)
Aug 31, 2020 7.624 7.852 7.353 7.641 906,405 +0.03(+0.33%)
Aug 28, 2020 7.218 7.708 7.185 7.615 673,806 +0.31(+4.28%)
Aug 27, 2020 7.581 7.657 7.243 7.303 745,774 -0.14(-1.93%)
Aug 26, 2020 7.742 7.860 7.362 7.446 848,348 -0.30(-3.82%)
Aug 25, 2020 6.804 7.894 6.762 7.742 1,091,760 +0.98(+14.50%)
Aug 24, 2020 6.626 6.812 6.466 6.762 594,374 +0.25(+3.90%)
Aug 21, 2020 6.888 7.100 6.424 6.508 944,275 -0.14(-2.04%)
Aug 20, 2020 8.029 8.063 6.618 6.643 2,679,345 -2.10(-24.06%)
Aug 19, 2020 8.706 8.883 8.520 8.748 246,695 +0.05(+0.58%)
Aug 18, 2020 8.672 8.807 8.570 8.697 194,543 +0.00(+0.00%)
Aug 17, 2020 8.587 8.853 8.452 8.697 150,417 +0.08(+0.88%)
Aug 14, 2020 8.545 8.792 8.528 8.621 177,591 +0.14(+1.59%)
Aug 13, 2020 8.410 8.604 8.376 8.486 74,332 +0.12(+1.41%)
Aug 12, 2020 8.418 8.503 8.317 8.367 93,214 +0.00(+0.00%)
Aug 11, 2020 8.545 8.587 8.342 8.367 128,430 -0.11(-1.30%)
Aug 10, 2020 8.790 8.858 8.444 8.477 168,659 -0.18(-2.05%)
Aug 07, 2020 8.756 8.951 8.532 8.655 128,135 -0.18(-2.01%)
Aug 06, 2020 8.790 8.959 8.553 8.832 123,266 +0.03(+0.38%)
Aug 05, 2020 8.672 9.018 8.638 8.799 209,238 +0.15(+1.76%)
Aug 04, 2020 9.103 9.221 8.562 8.646 313,344 -0.44(-4.84%)
Aug 03, 2020 8.706 9.145 8.520 9.086 541,574 +0.69(+8.26%)
Jul 31, 2020 8.570 8.570 8.283 8.393 457,525 -0.05(-0.60%)
Jul 30, 2020 8.503 8.537 8.266 8.444 406,955 +0.00(+0.00%)
Jul 29, 2020 8.317 8.579 8.228 8.444 292,675 +0.17(+2.04%)
Jul 28, 2020 8.148 8.427 8.148 8.274 353,201 +0.08(+1.03%)
Jul 27, 2020 8.029 8.325 7.920 8.190 309,604 +0.16(+2.00%)
Jul 24, 2020 7.928 8.308 7.767 8.029 975,865 -0.12(-1.45%)
Jul 23, 2020 8.232 8.410 8.089 8.148 119,098 -0.08(-0.93%)
Jul 22, 2020 8.418 8.520 8.182 8.224 174,213 -0.20(-2.41%)
Jul 21, 2020 8.469 8.722 8.300 8.427 762,665 +0.02(+0.20%)
Jul 20, 2020 8.444 8.494 8.173 8.410 587,892 +0.03(+0.30%)
Jul 17, 2020 8.604 8.604 8.224 8.384 368,079 -0.08(-0.90%)
Jul 16, 2020 8.410 8.460 8.029 8.460 346,161 +0.23(+2.77%)
Jul 15, 2020 8.165 8.520 8.143 8.232 416,130 +0.16(+1.99%)
Jul 14, 2020 8.587 8.756 7.928 8.072 1,377,584 -0.34(-4.02%)
Jul 13, 2020 9.710 9.710 8.283 8.410 747,589 -0.69(-7.61%)
Jul 10, 2020 8.300 9.187 8.156 9.103 646,238 +0.91(+11.15%)
Jul 09, 2020 8.291 8.452 8.114 8.190 557,876 +0.25(+3.19%)
Jul 08, 2020 7.649 8.025 7.649 7.936 201,940 +0.30(+3.87%)
Jul 07, 2020 7.641 7.928 7.522 7.641 486,614 -0.14(-1.74%)
Jul 06, 2020 8.021 8.122 7.691 7.776 537,454 +0.03(+0.33%)
Jul 02, 2020 7.303 7.996 7.303 7.750 334,832 +0.55(+7.63%)
Jul 01, 2020 7.598 7.662 7.184 7.201 307,371 -0.41(-5.33%)
Jun 30, 2020 7.015 7.649 7.015 7.607 307,378 +0.57(+8.17%)
Jun 29, 2020 7.057 7.142 6.795 7.032 347,316 +0.02(+0.24%)
Jun 26, 2020 7.091 7.142 6.897 7.015 203,857 -0.08(-1.19%)
Jun 25, 2020 6.998 7.252 6.871 7.100 206,553 +0.08(+1.20%)
Jun 24, 2020 7.412 7.565 6.863 7.015 411,732 -0.52(-6.95%)
Jun 23, 2020 7.260 7.641 7.260 7.539 331,472 +0.30(+4.08%)
Jun 22, 2020 6.880 7.256 6.762 7.243 229,145 +0.32(+4.64%)
Jun 19, 2020 7.057 7.176 6.888 6.922 379,792 -0.02(-0.24%)
Jun 18, 2020 6.880 7.260 6.787 6.939 535,793 +0.02(+0.24%)
Jun 17, 2020 6.525 7.193 6.449 6.922 819,458 +0.55(+8.62%)
Jun 16, 2020 6.153 6.626 6.102 6.373 425,093 +0.36(+6.05%)
Jun 15, 2020 5.823 6.085 5.773 6.009 293,186 +0.06(+0.99%)
Jun 12, 2020 5.739 6.187 5.739 5.950 435,400 +0.43(+7.81%)
Jun 11, 2020 5.815 6.085 5.418 5.519 517,911 -0.60(-9.81%)
Jun 10, 2020 6.145 6.364 5.992 6.119 358,848 -0.08(-1.36%)
Jun 09, 2020 6.069 6.221 5.874 6.204 338,048 +0.11(+1.80%)
Jun 08, 2020 5.976 6.254 5.959 6.094 272,776 +0.16(+2.71%)
Jun 05, 2020 5.832 6.111 5.832 5.933 425,580 +0.25(+4.31%)
Jun 04, 2020 5.874 6.009 5.629 5.688 331,001 -0.18(-3.03%)
Jun 03, 2020 5.832 6.111 5.790 5.866 461,169 +0.17(+2.97%)
Jun 02, 2020 5.612 5.790 5.494 5.697 302,751 +0.08(+1.35%)
Jun 01, 2020 5.240 5.705 5.192 5.621 306,560 +0.40(+7.61%)
May 29, 2020 5.164 5.266 5.088 5.223 169,191 +0.11(+2.15%)
May 28, 2020 5.350 5.468 5.080 5.113 227,651 -0.26(-4.87%)
May 27, 2020 5.553 5.654 5.325 5.375 185,968 -0.13(-2.30%)
May 26, 2020 5.164 5.604 5.156 5.502 433,240 +0.38(+7.43%)
May 22, 2020 5.375 5.384 5.105 5.122 235,802 -0.10(-1.94%)
May 21, 2020 5.790 5.823 5.113 5.223 536,633 -0.47(-8.31%)
May 20, 2020 5.485 5.773 5.046 5.697 1,413,642 -0.19(-3.30%)
May 19, 2020 5.435 6.339 5.409 5.891 1,991,587 +1.07(+22.28%)
May 18, 2020 5.029 5.156 4.767 4.818 506,335 +0.30(+6.74%)
May 15, 2020 4.471 4.556 4.334 4.513 164,458 +0.08(+1.71%)
May 14, 2020 4.378 4.446 4.209 4.437 289,540 -0.04(-0.94%)
May 13, 2020 4.649 4.649 4.268 4.480 232,170 -0.19(-4.16%)
May 12, 2020 4.919 4.919 4.640 4.674 73,398 -0.19(-3.83%)
May 11, 2020 4.953 4.953 4.665 4.860 118,393 -0.05(-1.03%)
May 08, 2020 4.691 4.961 4.590 4.911 147,302 +0.33(+7.20%)
May 07, 2020 4.589 4.647 4.471 4.581 174,360 +0.11(+2.46%)
May 06, 2020 4.403 4.649 4.395 4.471 173,894 +0.06(+1.34%)
May 05, 2020 4.699 4.733 4.395 4.412 211,017 -0.28(-5.95%)
May 04, 2020 4.725 4.877 4.589 4.691 218,255 -0.04(-0.89%)
May 01, 2020 4.860 4.894 4.564 4.733 180,904 -0.13(-2.61%)
Apr 30, 2020 4.868 4.877 4.623 4.860 165,244 +0.02(+0.35%)
Apr 29, 2020 4.471 4.995 4.412 4.843 485,837 +0.45(+10.19%)
Apr 28, 2020 4.496 4.496 4.319 4.395 157,571 +0.00(+0.00%)
Apr 27, 2020 4.344 4.446 4.243 4.395 314,405 +0.14(+3.38%)
Apr 24, 2020 4.564 4.640 4.234 4.251 272,362 -0.25(-5.45%)
Apr 23, 2020 4.353 4.693 4.327 4.496 624,700 +0.21(+4.93%)
Apr 22, 2020 4.454 4.454 4.180 4.285 221,217 +0.03(+0.60%)
Apr 21, 2020 4.395 4.446 4.230 4.260 194,333 -0.18(-4.00%)
Apr 20, 2020 4.268 4.480 4.268 4.437 655,514 +0.03(+0.77%)
Apr 17, 2020 4.378 4.463 4.285 4.403 395,173 +0.16(+3.78%)
Apr 16, 2020 4.311 4.370 4.057 4.243 394,842 -0.01(-0.20%)
Apr 15, 2020 4.336 4.399 4.074 4.251 487,387 -0.15(-3.45%)
Apr 14, 2020 4.480 4.480 4.319 4.403 320,302 -0.03(-0.76%)
Apr 13, 2020 4.353 4.437 4.234 4.437 258,331 +0.10(+2.34%)
Apr 09, 2020 4.023 4.522 3.998 4.336 688,359 +0.38(+9.62%)
Apr 08, 2020 4.133 4.226 3.939 3.956 354,825 -0.10(-2.50%)
Apr 07, 2020 4.463 4.463 4.057 4.057 294,093 -0.30(-6.98%)
Apr 06, 2020 4.302 4.437 4.141 4.361 235,015 +0.20(+4.88%)
Apr 03, 2020 4.023 4.268 3.888 4.158 186,346 +0.05(+1.23%)
Apr 02, 2020 4.234 4.395 4.082 4.108 512,545 -0.22(-5.08%)
Apr 01, 2020 4.412 4.522 4.141 4.327 857,013 -0.21(-4.66%)
Mar 31, 2020 4.437 4.649 4.353 4.539 250,302 +0.10(+2.29%)
Mar 30, 2020 4.370 4.691 4.327 4.437 282,564 +0.04(+0.96%)
Mar 27, 2020 4.403 4.496 4.194 4.395 188,121 -0.28(-5.97%)
Mar 26, 2020 4.480 4.733 4.376 4.674 261,813 +0.22(+4.93%)
Mar 25, 2020 4.344 4.568 4.167 4.454 305,328 +0.11(+2.53%)
Mar 24, 2020 4.632 4.632 4.311 4.344 329,878 +0.16(+3.84%)
Mar 23, 2020 4.361 4.547 4.065 4.184 228,685 -0.15(-3.51%)
Mar 20, 2020 4.530 4.894 4.226 4.336 399,432 +0.03(+0.79%)
Mar 19, 2020 4.141 4.522 4.057 4.302 194,644 +0.12(+2.83%)
Mar 18, 2020 4.327 4.556 4.015 4.184 357,032 -0.44(-9.51%)
Mar 17, 2020 4.463 4.835 4.319 4.623 253,017 +0.28(+6.42%)
Mar 16, 2020 4.234 4.860 4.234 4.344 304,406 -0.89(-16.96%)
Mar 13, 2020 4.911 5.240 4.801 5.232 589,329 +0.57(+12.14%)
Mar 12, 2020 5.147 5.274 4.649 4.665 700,338 -0.85(-15.47%)
Mar 11, 2020 5.494 5.654 5.409 5.519 487,058 -0.03(-0.61%)
Mar 10, 2020 5.976 6.162 5.511 5.553 604,792 -0.26(-4.51%)
Mar 09, 2020 6.145 6.170 5.747 5.815 621,605 -0.57(-8.99%)
Mar 06, 2020 6.694 6.880 6.314 6.390 577,142 -0.44(-6.44%)
Mar 05, 2020 6.888 7.049 6.770 6.829 471,337 -0.10(-1.46%)
Mar 04, 2020 7.184 7.328 6.812 6.931 985,707 -0.25(-3.53%)
Mar 03, 2020 7.049 7.438 7.032 7.184 1,387,506 +0.17(+2.41%)
Mar 02, 2020 6.855 7.015 6.838 7.015 812,327 +0.19(+2.72%)
Feb 28, 2020 6.626 6.880 6.550 6.829 979,415 -0.03(-0.49%)
Feb 27, 2020 6.762 6.931 6.415 6.863 1,178,673 +0.01(+0.12%)
Feb 26, 2020 6.432 7.176 6.250 6.855 1,837,721 +0.83(+13.74%)
Feb 25, 2020 6.762 7.142 5.840 6.026 2,248,118 +0.00(+0.00%)
Feb 24, 2020 5.663 6.111 5.536 6.026 606,671 +0.24(+4.09%)
Feb 21, 2020 5.874 5.992 5.688 5.790 551,231 -0.03(-0.58%)
Feb 20, 2020 5.933 5.950 5.747 5.823 310,975 -0.12(-1.99%)
Feb 19, 2020 5.739 6.069 5.595 5.942 494,963 +0.22(+3.84%)
Feb 18, 2020 5.807 5.849 5.663 5.722 171,766 -0.09(-1.60%)
Feb 14, 2020 5.959 6.060 5.747 5.815 287,151 -0.14(-2.27%)
Feb 13, 2020 6.001 6.102 5.874 5.950 328,360 -0.11(-1.81%)
Feb 12, 2020 5.992 6.162 5.832 6.060 441,462 +0.12(+1.99%)
Feb 11, 2020 6.415 6.415 5.849 5.942 472,685 -0.46(-7.13%)
Feb 10, 2020 6.170 6.490 6.128 6.398 146,758 +0.22(+3.56%)
Feb 07, 2020 6.153 6.216 6.043 6.178 293,540 +0.01(+0.14%)
Feb 06, 2020 5.959 6.195 5.925 6.170 411,488 +0.20(+3.40%)
Feb 05, 2020 6.229 6.229 5.959 5.967 538,832 -0.25(-3.95%)
Feb 04, 2020 6.229 6.314 5.976 6.212 974,444 -0.03(-0.41%)
Feb 03, 2020 6.356 6.424 6.170 6.238 382,100 -0.17(-2.64%)
Jan 31, 2020 6.584 6.584 6.271 6.407 661,501 -0.21(-3.19%)
Jan 30, 2020 6.339 6.694 6.263 6.618 490,754 +0.26(+4.12%)
Jan 29, 2020 6.533 6.711 6.356 6.356 485,491 -0.16(-2.40%)
Jan 28, 2020 6.483 6.652 6.364 6.512 656,352 +0.05(+0.72%)
Jan 27, 2020 6.593 6.804 6.339 6.466 784,520 -0.41(-6.02%)
Jan 24, 2020 6.888 7.438 6.804 6.880 1,294,725 +0.08(+1.24%)
Jan 23, 2020 6.229 7.100 6.195 6.795 1,116,481 +0.58(+9.39%)
Jan 22, 2020 5.933 6.407 5.925 6.212 736,766 +0.29(+4.93%)
Jan 21, 2020 6.052 6.062 5.714 5.921 1,084,241 -0.04(-0.71%)
Jan 17, 2020 6.584 6.728 5.790 5.963 2,771,657 -0.23(-3.75%)
Jan 16, 2020 6.339 6.914 6.043 6.195 5,271,736 -1.43(-18.74%)
Jan 15, 2020 7.269 7.691 7.226 7.624 1,904,521 +0.30(+4.16%)
Jan 14, 2020 7.421 7.522 7.167 7.319 402,474 -0.10(-1.37%)
Jan 13, 2020 7.395 7.556 7.328 7.421 596,766 -0.02(-0.23%)
Jan 10, 2020 7.573 7.886 7.387 7.438 599,622 -0.07(-0.90%)
Jan 09, 2020 7.725 7.852 7.480 7.505 444,514 -0.24(-3.06%)
Jan 08, 2020 7.801 7.835 7.607 7.742 208,220 +0.00(+0.00%)
Jan 07, 2020 7.987 7.987 7.725 7.742 177,585 -0.27(-3.38%)
Jan 06, 2020 7.759 8.021 7.759 8.012 265,754 +0.14(+1.83%)
Jan 03, 2020 7.700 7.979 7.531 7.869 273,190 +0.18(+2.31%)
Jan 02, 2020 7.928 7.979 7.624 7.691 320,168 -0.13(-1.62%)
Dec 31, 2019 7.827 8.080 7.649 7.818 340,511 -0.03(-0.32%)
Dec 30, 2019 7.945 8.012 7.531 7.843 369,854 -0.14(-1.69%)
Dec 27, 2019 8.283 8.317 7.928 7.979 398,722 -0.43(-5.13%)
Dec 26, 2019 7.987 8.553 7.970 8.410 321,564 +0.42(+5.29%)
Dec 24, 2019 8.029 8.092 7.962 7.987 68,268 -0.03(-0.42%)
Dec 23, 2019 8.156 8.182 7.970 8.021 259,833 -0.15(-1.86%)
Dec 20, 2019 8.241 8.266 8.122 8.173 366,186 -0.10(-1.23%)
Dec 19, 2019 8.215 8.452 8.139 8.274 376,669 +0.01(+0.10%)
Dec 18, 2019 8.367 8.655 8.207 8.266 441,324 -0.11(-1.31%)
Dec 17, 2019 8.148 8.435 8.114 8.376 162,617 +0.21(+2.59%)
Dec 16, 2019 8.215 8.427 7.996 8.165 274,091 -0.02(-0.21%)
Dec 13, 2019 7.725 8.317 7.691 8.182 254,733 +0.46(+5.91%)
Dec 12, 2019 7.446 7.903 7.395 7.725 349,648 +0.30(+3.98%)
Dec 11, 2019 7.455 7.522 7.319 7.429 368,486 -0.01(-0.11%)
Dec 10, 2019 7.539 7.565 7.303 7.438 346,450 -0.10(-1.35%)
Dec 09, 2019 7.691 7.869 7.531 7.539 219,029 -0.18(-2.30%)
Dec 06, 2019 7.700 7.843 7.645 7.717 245,031 +0.06(+0.77%)
Dec 05, 2019 7.750 7.970 7.641 7.657 274,691 -0.02(-0.22%)
Dec 04, 2019 7.928 7.928 7.565 7.674 489,579 -0.16(-2.05%)
Dec 03, 2019 8.182 8.274 7.793 7.835 318,086 -0.43(-5.21%)
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.