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 (%)
Feb 28, 2023 8.517 9.114 8.368 8.574 691,926 +0.10(+1.23%)
Feb 27, 2023 8.052 8.507 7.825 8.469 1,533,289 +1.54(+22.16%)
Feb 24, 2023 6.829 6.961 6.620 6.933 188,647 -0.01(-0.14%)
Feb 23, 2023 6.772 6.942 6.630 6.942 224,227 +0.21(+3.10%)
Feb 22, 2023 6.743 6.829 6.677 6.734 71,039 +0.02(+0.28%)
Feb 21, 2023 6.686 7.189 6.592 6.715 162,083 +0.03(+0.43%)
Feb 17, 2023 6.933 6.990 6.639 6.686 46,005 -0.28(-3.95%)
Feb 16, 2023 6.990 7.066 6.634 6.961 187,334 -0.10(-1.48%)
Feb 15, 2023 7.075 7.180 6.791 7.066 134,783 +0.21(+3.04%)
Feb 14, 2023 7.730 7.872 6.743 6.857 397,823 -0.83(-10.74%)
Feb 13, 2023 7.872 8.650 7.682 7.682 1,790,533 +0.46(+6.44%)
Feb 10, 2023 6.819 7.274 6.781 7.218 248,223 +0.34(+4.89%)
Feb 09, 2023 6.829 7.104 6.648 6.881 445,162 +0.27(+4.09%)
Feb 08, 2023 6.734 6.857 6.307 6.611 469,781 +0.41(+6.58%)
Feb 07, 2023 6.155 6.260 6.089 6.203 122,843 +0.01(+0.15%)
Feb 06, 2023 6.298 6.298 6.117 6.193 72,699 -0.04(-0.61%)
Feb 03, 2023 6.174 6.288 6.089 6.231 64,568 -0.03(-0.45%)
Feb 02, 2023 6.203 6.354 5.975 6.260 145,488 +0.13(+2.17%)
Feb 01, 2023 6.279 6.279 6.023 6.127 71,893 -0.15(-2.42%)
Jan 31, 2023 6.060 6.354 6.060 6.279 147,282 +0.24(+4.01%)
Jan 30, 2023 6.402 6.402 6.007 6.037 230,472 -0.34(-5.28%)
Jan 27, 2023 6.373 6.492 6.174 6.373 133,431 +0.16(+2.60%)
Jan 26, 2023 6.204 6.212 6.009 6.212 197,579 +0.12(+1.94%)
Jan 25, 2023 6.136 6.149 5.671 6.094 247,292 -0.05(-0.83%)
Jan 24, 2023 5.950 6.374 5.950 6.145 229,124 +0.19(+3.12%)
Jan 23, 2023 5.967 5.967 5.849 5.959 146,990 +0.03(+0.57%)
Jan 20, 2023 5.840 6.052 5.815 5.925 101,214 +0.08(+1.30%)
Jan 19, 2023 5.883 5.950 5.790 5.849 66,666 -0.01(-0.14%)
Jan 18, 2023 5.916 5.959 5.680 5.857 129,505 +0.07(+1.17%)
Jan 17, 2023 5.764 5.908 5.646 5.790 122,097 -0.03(-0.58%)
Jan 13, 2023 5.899 5.967 5.629 5.823 129,336 -0.14(-2.27%)
Jan 12, 2023 5.561 6.119 5.359 5.959 249,731 +0.70(+13.34%)
Jan 11, 2023 5.164 5.318 5.097 5.257 27,523 +0.08(+1.63%)
Jan 10, 2023 5.426 5.426 5.071 5.173 71,451 -0.01(-0.16%)
Jan 09, 2023 5.147 5.494 5.071 5.181 121,563 +0.00(+0.00%)
Jan 06, 2023 5.215 5.291 5.063 5.181 67,539 +0.02(+0.33%)
Jan 05, 2023 5.249 5.359 5.139 5.164 23,863 -0.16(-3.02%)
Jan 04, 2023 5.164 5.325 5.063 5.325 46,919 +0.25(+5.00%)
Jan 03, 2023 5.173 5.264 4.953 5.071 63,180 -0.25(-4.61%)
Dec 30, 2022 5.071 5.359 5.063 5.316 112,318 +0.22(+4.23%)
Dec 29, 2022 4.953 5.156 4.953 5.101 60,861 +0.14(+2.81%)
Dec 28, 2022 4.987 5.083 4.944 4.961 31,973 -0.14(-2.65%)
Dec 27, 2022 5.054 5.156 4.960 5.097 72,887 +0.04(+0.84%)
Dec 23, 2022 4.995 5.130 4.987 5.054 32,640 -0.01(-0.17%)
Dec 22, 2022 5.097 5.097 4.987 5.063 35,802 -0.09(-1.80%)
Dec 21, 2022 5.215 5.215 5.046 5.156 20,972 -0.03(-0.65%)
Dec 20, 2022 5.020 5.190 4.987 5.190 23,421 +0.21(+4.24%)
Dec 19, 2022 5.113 5.181 4.961 4.978 45,114 -0.12(-2.32%)
Dec 16, 2022 5.029 5.267 4.978 5.097 66,875 +0.04(+0.84%)
Dec 15, 2022 5.130 5.130 4.936 5.054 52,521 -0.02(-0.33%)
Dec 14, 2022 5.004 5.190 4.919 5.071 81,766 +0.06(+1.18%)
Dec 13, 2022 5.029 5.105 4.961 5.012 92,523 +0.09(+1.89%)
Dec 12, 2022 4.733 4.961 4.733 4.919 56,400 +0.14(+2.83%)
Dec 09, 2022 4.818 5.122 4.640 4.784 133,340 +0.04(+0.89%)
Dec 08, 2022 4.480 4.818 4.480 4.742 98,055 +0.27(+6.05%)
Dec 07, 2022 4.336 4.636 4.234 4.471 71,059 +0.12(+2.72%)
Dec 06, 2022 4.682 4.792 4.277 4.353 102,063 -0.11(-2.46%)
Dec 05, 2022 4.403 4.818 4.374 4.463 269,637 +0.19(+4.35%)
Dec 02, 2022 4.353 4.395 4.251 4.277 44,927 -0.10(-2.32%)
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.