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 (%)
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%)
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%)
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.