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 (%)
Apr 30, 2021 9.297 9.582 9.170 9.170 336,370 -0.14(-1.54%)
Apr 29, 2021 9.745 9.897 9.297 9.314 156,736 -0.32(-3.33%)
Apr 28, 2021 10.05 10.26 9.610 9.635 153,508 -0.08(-0.87%)
Apr 27, 2021 9.466 9.779 8.917 9.720 430,358 +0.58(+6.38%)
Apr 26, 2021 8.663 9.170 8.638 9.137 325,074 +0.57(+6.61%)
Apr 23, 2021 8.528 8.608 8.452 8.570 63,417 +0.06(+0.70%)
Apr 22, 2021 8.672 8.706 8.427 8.511 114,504 +0.00(+0.00%)
Apr 21, 2021 8.029 8.545 8.029 8.511 159,870 +0.48(+6.00%)
Apr 20, 2021 8.486 8.553 7.886 8.029 256,310 -0.47(-5.57%)
Apr 19, 2021 8.739 8.866 8.376 8.503 90,022 -0.30(-3.36%)
Apr 16, 2021 8.866 8.866 8.528 8.799 173,805 -0.04(-0.48%)
Apr 15, 2021 8.900 8.900 8.258 8.841 503,333 -0.06(-0.66%)
Apr 14, 2021 8.993 9.661 8.579 8.900 548,905 -0.05(-0.57%)
Apr 13, 2021 8.976 9.086 8.807 8.951 134,135 -0.03(-0.28%)
Apr 12, 2021 8.629 9.010 8.629 8.976 250,362 +0.05(+0.57%)
Apr 09, 2021 8.875 8.993 8.799 8.925 74,775 -0.02(-0.19%)
Apr 08, 2021 9.061 9.280 8.773 8.942 98,915 -0.08(-0.84%)
Apr 07, 2021 9.179 9.289 8.815 9.018 252,565 -0.15(-1.66%)
Apr 06, 2021 8.689 9.263 8.435 9.170 342,503 +0.50(+5.75%)
Apr 05, 2021 9.086 9.110 8.554 8.672 130,711 -0.36(-4.02%)
Apr 01, 2021 8.621 9.103 8.621 9.035 142,451 +0.58(+6.90%)
Mar 31, 2021 8.553 8.562 8.393 8.452 332,821 -0.07(-0.79%)
Mar 30, 2021 8.689 8.762 8.283 8.520 230,748 -0.16(-1.85%)
Mar 29, 2021 8.883 8.883 8.367 8.680 135,188 -0.10(-1.15%)
Mar 26, 2021 8.782 8.849 8.367 8.782 200,308 +0.02(+0.19%)
Mar 25, 2021 9.061 9.077 8.579 8.765 270,796 -0.44(-4.77%)
Mar 24, 2021 9.973 10.02 9.137 9.204 250,446 -0.43(-4.47%)
Mar 23, 2021 10.29 10.29 9.534 9.635 248,855 -0.65(-6.33%)
Mar 22, 2021 10.87 10.98 10.19 10.29 137,820 -0.47(-4.40%)
Mar 19, 2021 10.32 10.79 10.24 10.76 159,015 +0.47(+4.60%)
Mar 18, 2021 10.42 10.68 10.06 10.29 126,318 -0.19(-1.85%)
Mar 17, 2021 10.56 10.67 9.999 10.48 189,404 -0.13(-1.19%)
Mar 16, 2021 10.17 10.90 10.08 10.61 297,666 +0.41(+4.06%)
Mar 15, 2021 10.35 10.45 10.06 10.19 118,800 -0.05(-0.49%)
Mar 12, 2021 10.38 10.38 9.847 10.24 175,816 -0.08(-0.82%)
Mar 11, 2021 10.04 10.41 10.04 10.33 311,548 +0.35(+3.47%)
Mar 10, 2021 10.31 10.31 9.720 9.982 397,694 -0.12(-1.17%)
Mar 09, 2021 9.931 10.26 9.770 10.10 335,210 +0.26(+2.66%)
Mar 08, 2021 9.990 10.20 9.745 9.838 200,722 -0.14(-1.36%)
Mar 05, 2021 10.48 10.52 9.094 9.973 376,124 -0.34(-3.28%)
Mar 04, 2021 10.50 10.80 10.06 10.31 292,475 -0.48(-4.46%)
Mar 03, 2021 10.56 11.16 10.15 10.79 573,499 +0.26(+2.49%)
Mar 02, 2021 10.29 10.67 10.14 10.53 420,078 +0.22(+2.13%)
Mar 01, 2021 10.56 10.73 9.990 10.31 408,339 +0.12(+1.16%)
Feb 26, 2021 10.66 10.73 9.306 10.19 413,512 -0.75(-6.87%)
Feb 25, 2021 9.889 11.09 9.855 10.95 653,714 +1.17(+11.93%)
Feb 24, 2021 9.618 10.07 9.585 9.779 315,903 +0.10(+1.05%)
Feb 23, 2021 10.52 10.56 9.348 9.678 594,850 -1.16(-10.69%)
Feb 22, 2021 11.20 11.45 10.74 10.84 278,364 -0.63(-5.53%)
Feb 19, 2021 11.37 11.56 10.89 11.47 411,856 +0.16(+1.42%)
Feb 18, 2021 10.78 11.77 10.31 11.31 788,910 +0.77(+7.30%)
Feb 17, 2021 10.53 10.76 9.897 10.54 448,449 +0.12(+1.14%)
Feb 16, 2021 10.90 11.77 10.26 10.42 680,197 -0.43(-3.97%)
Feb 12, 2021 10.56 10.98 10.17 10.85 470,895 +0.31(+2.97%)
Feb 11, 2021 9.390 10.95 9.348 10.54 962,772 +1.03(+10.84%)
Feb 10, 2021 8.325 10.14 8.232 9.508 2,004,150 +1.18(+14.21%)
Feb 09, 2021 8.038 8.444 7.979 8.325 423,207 +0.35(+4.45%)
Feb 08, 2021 7.894 8.351 7.404 7.970 1,307,242 +0.14(+1.73%)
Feb 05, 2021 7.429 7.860 7.395 7.835 378,017 +0.35(+4.75%)
Feb 04, 2021 7.480 7.522 7.201 7.480 310,019 -0.03(-0.34%)
Feb 03, 2021 7.167 7.505 7.066 7.505 648,156 +0.42(+5.97%)
Feb 02, 2021 7.294 7.388 7.024 7.083 147,790 -0.08(-1.06%)
Feb 01, 2021 7.362 7.429 6.998 7.159 211,614 -0.12(-1.63%)
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%)
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%)
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.