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 )

13.43 +0.18 (+1.38%)
Streaming Delayed Price Updated: 1:04 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 (%)
Mar 29, 2019 5.536 5.671 5.477 5.553 73,473 +0.07(+1.23%)
Mar 28, 2019 5.654 5.747 5.375 5.485 92,719 -0.18(-3.13%)
Mar 27, 2019 5.832 5.908 5.621 5.663 95,278 -0.16(-2.76%)
Mar 26, 2019 5.697 5.832 5.654 5.823 68,211 +0.17(+2.99%)
Mar 25, 2019 5.764 5.950 5.578 5.654 72,729 -0.17(-2.97%)
Mar 22, 2019 6.085 6.128 5.790 5.828 156,294 -0.30(-4.90%)
Mar 21, 2019 6.069 6.314 6.052 6.128 125,655 +0.04(+0.69%)
Mar 20, 2019 5.959 6.229 5.895 6.085 123,691 +0.15(+2.56%)
Mar 19, 2019 6.153 6.265 5.857 5.933 82,228 -0.27(-4.36%)
Mar 18, 2019 6.254 6.331 6.136 6.204 40,242 -0.04(-0.68%)
Mar 15, 2019 6.314 6.381 6.170 6.246 37,269 -0.07(-1.07%)
Mar 14, 2019 6.474 6.485 6.221 6.314 65,736 -0.15(-2.35%)
Mar 13, 2019 6.500 6.542 6.381 6.466 80,933 -0.02(-0.26%)
Mar 12, 2019 6.466 6.593 6.457 6.483 65,242 +0.03(+0.39%)
Mar 11, 2019 6.077 6.593 6.077 6.457 196,728 +0.19(+2.96%)
Mar 08, 2019 6.424 6.593 6.085 6.271 167,652 -0.23(-3.51%)
Mar 07, 2019 6.546 6.670 6.271 6.500 73,339 -0.03(-0.52%)
Mar 06, 2019 6.635 6.753 6.445 6.533 82,521 -0.13(-1.90%)
Mar 05, 2019 6.745 6.770 6.474 6.660 124,367 -0.09(-1.32%)
Mar 04, 2019 7.429 7.429 6.677 6.749 151,483 -0.67(-9.05%)
Mar 01, 2019 7.607 7.607 7.311 7.421 293,777 -0.18(-2.34%)
Feb 28, 2019 7.624 7.793 7.370 7.598 234,602 -0.06(-0.77%)
Feb 27, 2019 7.674 7.784 7.463 7.657 63,233 -0.01(-0.11%)
Feb 26, 2019 7.691 7.843 7.581 7.666 107,102 -0.04(-0.55%)
Feb 25, 2019 7.590 7.945 7.421 7.708 125,228 +0.15(+2.01%)
Feb 22, 2019 7.269 8.025 7.269 7.556 217,345 +0.39(+5.42%)
Feb 21, 2019 7.353 8.286 6.931 7.167 293,236 -0.07(-0.93%)
Feb 20, 2019 7.049 7.303 6.897 7.235 103,563 +0.22(+3.13%)
Feb 19, 2019 6.871 7.091 6.770 7.015 50,265 +0.14(+2.09%)
Feb 15, 2019 6.905 7.133 6.664 6.871 93,705 -0.05(-0.73%)
Feb 14, 2019 7.142 7.198 6.880 6.922 37,872 -0.19(-2.73%)
Feb 13, 2019 6.821 7.184 6.728 7.117 180,705 +0.31(+4.60%)
Feb 12, 2019 6.677 7.049 6.652 6.804 108,334 +0.17(+2.55%)
Feb 11, 2019 6.669 6.753 6.449 6.635 31,865 -0.02(-0.25%)
Feb 08, 2019 6.508 6.753 6.508 6.652 34,784 +0.07(+1.03%)
Feb 07, 2019 6.609 6.745 6.432 6.584 76,892 -0.12(-1.77%)
Feb 06, 2019 6.719 6.888 6.593 6.702 146,314 -0.05(-0.75%)
Feb 05, 2019 6.635 6.871 6.550 6.753 99,803 +0.18(+2.70%)
Feb 04, 2019 6.652 7.015 6.516 6.576 201,732 -0.02(-0.26%)
Feb 01, 2019 6.931 7.201 6.525 6.593 417,771 -0.35(-5.11%)
Jan 31, 2019 6.888 7.311 6.742 6.948 210,629 +0.10(+1.48%)
Jan 30, 2019 6.778 7.066 6.662 6.846 199,632 +0.01(+0.12%)
Jan 29, 2019 6.204 6.931 6.178 6.838 209,542 +0.63(+10.07%)
Jan 28, 2019 6.305 6.588 6.170 6.212 400,666 -0.16(-2.52%)
Jan 25, 2019 6.466 6.673 6.119 6.373 218,410 -0.08(-1.31%)
Jan 24, 2019 6.542 6.702 6.381 6.457 188,304 -0.07(-1.04%)
Jan 23, 2019 6.415 6.550 6.314 6.525 142,318 +0.16(+2.52%)
Jan 22, 2019 6.424 6.542 6.099 6.364 185,293 -0.02(-0.26%)
Jan 18, 2019 6.432 6.753 6.347 6.381 363,228 +0.03(+0.53%)
Jan 17, 2019 6.195 6.394 6.195 6.347 94,198 +0.14(+2.32%)
Jan 16, 2019 6.085 6.339 5.916 6.204 114,659 +0.07(+1.10%)
Jan 15, 2019 6.085 6.474 6.085 6.136 114,490 +0.05(+0.83%)
Jan 14, 2019 6.407 6.411 5.933 6.085 156,726 -0.28(-4.38%)
Jan 11, 2019 6.576 6.669 6.339 6.364 272,243 -0.19(-2.96%)
Jan 10, 2019 6.254 6.725 6.060 6.559 293,161 +0.25(+3.88%)
Jan 09, 2019 5.578 6.411 5.578 6.314 410,154 +0.81(+14.75%)
Jan 08, 2019 5.316 5.587 5.215 5.502 212,933 +0.23(+4.33%)
Jan 07, 2019 5.257 5.342 5.215 5.274 149,335 +0.13(+2.46%)
Jan 04, 2019 5.181 5.266 5.122 5.147 122,456 +0.03(+0.66%)
Jan 03, 2019 5.130 5.316 5.088 5.113 159,760 -0.02(-0.33%)
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.