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 )

13.42 +0.17 (+1.28%)
Streaming Delayed Price Updated: 12:59 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 (%)
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%)
Dec 02, 2019 8.638 8.638 8.078 8.266 172,761 -0.30(-3.55%)
Nov 29, 2019 8.520 8.579 8.317 8.570 168,244 +0.05(+0.60%)
Nov 27, 2019 8.427 8.579 8.258 8.520 280,407 +0.18(+2.13%)
Nov 26, 2019 8.435 8.494 8.291 8.342 208,093 -0.11(-1.30%)
Nov 25, 2019 8.537 8.680 8.325 8.452 167,470 -0.12(-1.38%)
Nov 22, 2019 8.308 8.621 8.215 8.570 240,890 +0.36(+4.43%)
Nov 21, 2019 8.452 8.570 8.190 8.207 174,566 -0.22(-2.61%)
Nov 20, 2019 8.452 8.570 8.089 8.427 299,801 -0.10(-1.19%)
Nov 19, 2019 8.756 8.875 8.359 8.528 350,522 -0.09(-1.08%)
Nov 18, 2019 9.221 9.221 8.291 8.621 710,565 -0.68(-7.27%)
Nov 15, 2019 9.585 9.694 8.968 9.297 936,703 -0.30(-3.17%)
Nov 14, 2019 9.906 10.29 8.917 9.601 2,607,634 +1.39(+16.99%)
Nov 13, 2019 7.683 8.477 7.683 8.207 863,057 +0.43(+5.54%)
Nov 12, 2019 7.793 7.987 7.632 7.776 271,139 -0.02(-0.22%)
Nov 11, 2019 7.632 7.903 7.632 7.793 140,794 +0.05(+0.65%)
Nov 08, 2019 7.565 7.877 7.565 7.742 104,117 +0.08(+1.10%)
Nov 07, 2019 7.531 7.903 7.505 7.657 211,719 +0.25(+3.42%)
Nov 06, 2019 7.674 7.911 7.226 7.404 586,306 -0.27(-3.52%)
Nov 05, 2019 8.291 8.334 7.480 7.674 322,497 -0.64(-7.72%)
Nov 04, 2019 8.545 8.545 8.207 8.317 217,257 -0.10(-1.20%)
Nov 01, 2019 8.587 8.714 8.376 8.418 131,685 -0.09(-1.09%)
Oct 31, 2019 8.706 8.731 8.367 8.511 138,556 -0.21(-2.42%)
Oct 30, 2019 8.680 8.824 8.548 8.722 98,805 -0.01(-0.10%)
Oct 29, 2019 8.917 8.942 8.621 8.731 77,366 -0.17(-1.90%)
Oct 28, 2019 8.629 9.035 8.621 8.900 131,453 +0.25(+2.83%)
Oct 25, 2019 8.444 8.697 8.384 8.655 127,898 +0.21(+2.50%)
Oct 24, 2019 8.317 8.587 8.291 8.444 179,226 +0.12(+1.42%)
Oct 23, 2019 8.444 8.629 8.249 8.325 104,825 -0.18(-2.09%)
Oct 22, 2019 8.807 8.807 8.393 8.503 129,405 -0.31(-3.55%)
Oct 21, 2019 8.266 8.905 8.266 8.815 288,192 +0.57(+6.97%)
Oct 18, 2019 8.537 8.621 8.207 8.241 367,251 -0.38(-4.41%)
Oct 17, 2019 8.638 8.739 8.359 8.621 209,091 +0.05(+0.59%)
Oct 16, 2019 8.156 8.629 8.122 8.570 578,879 +0.31(+3.79%)
Oct 15, 2019 8.553 8.579 8.207 8.258 691,418 -0.32(-3.74%)
Oct 14, 2019 8.815 8.857 8.460 8.579 353,446 -0.26(-2.96%)
Oct 11, 2019 8.790 8.984 8.539 8.841 341,694 +0.08(+0.87%)
Oct 10, 2019 8.807 9.018 8.621 8.765 320,450 +0.03(+0.39%)
Oct 09, 2019 8.587 8.832 8.486 8.731 289,042 +0.16(+1.87%)
Oct 08, 2019 8.503 8.655 8.452 8.570 217,315 +0.01(+0.10%)
Oct 07, 2019 8.520 8.663 8.452 8.562 157,933 +0.01(+0.10%)
Oct 04, 2019 8.629 8.731 8.452 8.553 357,785 -0.08(-0.88%)
Oct 03, 2019 8.596 8.697 8.367 8.629 462,720 +0.01(+0.10%)
Oct 02, 2019 8.790 8.790 8.452 8.621 182,985 +0.10(+1.19%)
Oct 01, 2019 8.486 8.731 8.384 8.520 176,883 +0.03(+0.30%)
Sep 30, 2019 8.553 8.579 8.291 8.494 319,681 -0.05(-0.59%)
Sep 27, 2019 8.562 8.634 8.410 8.545 256,389 -0.02(-0.20%)
Sep 26, 2019 8.799 8.799 8.376 8.562 200,913 -0.25(-2.88%)
Sep 25, 2019 8.537 8.976 8.452 8.815 292,922 +0.27(+3.17%)
Sep 24, 2019 8.790 9.099 8.367 8.545 763,172 -0.19(-2.13%)
Sep 23, 2019 8.655 9.061 8.452 8.731 1,128,541 +0.19(+2.28%)
Sep 20, 2019 8.765 9.407 8.537 8.537 2,468,414 -0.72(-7.76%)
Sep 19, 2019 9.940 10.14 9.196 9.255 943,609 -0.75(-7.52%)
Sep 18, 2019 10.82 11.03 9.804 10.01 411,595 -0.85(-7.79%)
Sep 17, 2019 9.863 10.95 9.348 10.85 498,584 -0.10(-0.93%)
Sep 16, 2019 11.09 11.28 10.73 10.95 159,120 -0.19(-1.74%)
Sep 13, 2019 11.40 11.40 10.91 11.15 101,396 -0.19(-1.64%)
Sep 12, 2019 11.32 11.51 11.22 11.33 55,062 -0.08(-0.67%)
Sep 11, 2019 11.62 11.62 11.04 11.41 122,230 -0.03(-0.22%)
Sep 10, 2019 10.82 11.63 10.82 11.44 77,340 +0.48(+4.40%)
Sep 09, 2019 11.60 11.68 10.79 10.95 251,409 -0.68(-5.88%)
Sep 06, 2019 12.48 12.63 11.53 11.64 200,781 -0.72(-5.81%)
Sep 05, 2019 12.11 12.45 11.92 12.36 231,338 +0.38(+3.18%)
Sep 04, 2019 11.51 12.09 11.50 11.98 122,607 +0.52(+4.50%)
Sep 03, 2019 11.31 11.55 11.18 11.46 114,653 -0.04(-0.37%)
Aug 30, 2019 11.65 11.65 11.21 11.50 103,407 +0.09(+0.81%)
Aug 29, 2019 11.19 11.66 11.19 11.41 195,012 +0.30(+2.66%)
Aug 28, 2019 10.56 11.22 10.56 11.11 113,206 +0.38(+3.54%)
Aug 27, 2019 11.00 11.18 10.50 10.73 257,557 -0.33(-2.98%)
Aug 26, 2019 10.99 11.33 10.51 11.06 291,429 +0.17(+1.55%)
Aug 23, 2019 10.95 11.24 10.41 10.89 415,878 +0.30(+2.87%)
Aug 22, 2019 10.83 12.00 9.855 10.59 1,097,531 +0.88(+9.05%)
Aug 21, 2019 9.441 9.880 9.314 9.711 182,024 +0.40(+4.26%)
Aug 20, 2019 8.875 9.483 8.630 9.314 91,803 +0.38(+4.26%)
Aug 19, 2019 8.520 9.018 8.393 8.934 168,658 +0.56(+6.66%)
Aug 16, 2019 8.494 9.145 8.291 8.376 83,649 -0.07(-0.80%)
Aug 15, 2019 8.460 8.706 8.215 8.444 32,794 -0.09(-1.09%)
Aug 14, 2019 8.748 8.942 8.334 8.537 82,075 -0.34(-3.81%)
Aug 13, 2019 8.325 9.069 8.148 8.875 275,103 +0.69(+8.47%)
Aug 12, 2019 8.300 8.367 7.928 8.182 61,758 -0.07(-0.82%)
Aug 09, 2019 8.782 8.876 8.131 8.249 104,590 -0.75(-8.36%)
Aug 08, 2019 9.183 9.183 8.663 9.001 65,465 +0.01(+0.09%)
Aug 07, 2019 8.477 9.458 8.249 8.993 91,862 +0.52(+6.08%)
Aug 06, 2019 8.537 8.934 8.124 8.477 36,061 +0.05(+0.60%)
Aug 05, 2019 8.587 8.748 8.038 8.427 119,375 -0.35(-3.95%)
Aug 02, 2019 9.737 9.954 8.494 8.773 75,721 -1.06(-10.75%)
Aug 01, 2019 9.686 10.68 9.610 9.830 189,737 +0.24(+2.47%)
Jul 31, 2019 9.323 9.897 9.323 9.593 45,351 +0.35(+3.75%)
Jul 30, 2019 9.331 9.373 9.204 9.246 35,995 -0.05(-0.55%)
Jul 29, 2019 9.297 9.475 9.094 9.297 31,538 +0.04(+0.46%)
Jul 26, 2019 9.314 9.610 9.103 9.255 26,502 -0.03(-0.36%)
Jul 25, 2019 9.339 9.492 9.061 9.289 86,970 -0.05(-0.54%)
Jul 24, 2019 9.297 9.534 9.077 9.339 31,890 +0.11(+1.19%)
Jul 23, 2019 9.585 9.585 9.153 9.230 107,289 -0.29(-3.02%)
Jul 22, 2019 9.431 9.627 9.377 9.517 40,944 -0.12(-1.23%)
Jul 19, 2019 9.847 9.847 9.128 9.635 50,875 -0.15(-1.55%)
Jul 18, 2019 9.669 9.931 9.390 9.787 197,061 +0.15(+1.58%)
Jul 17, 2019 9.238 9.956 8.968 9.635 328,653 +0.85(+9.72%)
Jul 16, 2019 8.976 9.255 8.620 8.782 44,058 -0.23(-2.53%)
Jul 15, 2019 9.061 9.373 8.908 9.010 69,749 -0.11(-1.20%)
Jul 12, 2019 9.255 9.310 9.010 9.120 21,415 -0.10(-1.10%)
Jul 11, 2019 8.655 9.661 8.655 9.221 71,098 +0.38(+4.30%)
Jul 10, 2019 8.367 8.951 8.367 8.841 52,856 +0.56(+6.73%)
Jul 09, 2019 8.334 8.359 8.232 8.283 40,786 +0.06(+0.72%)
Jul 08, 2019 8.579 8.596 8.122 8.224 49,504 -0.23(-2.70%)
Jul 05, 2019 8.460 8.663 8.249 8.452 74,420 -0.03(-0.30%)
Jul 03, 2019 8.773 8.832 8.452 8.477 53,241 -0.19(-2.15%)
Jul 02, 2019 8.815 9.027 8.630 8.663 77,986 -0.10(-1.16%)
Jul 01, 2019 9.094 9.094 8.646 8.765 27,346 -0.06(-0.67%)
Jun 28, 2019 8.900 8.984 8.714 8.824 47,444 +0.07(+0.77%)
Jun 27, 2019 8.858 9.084 8.697 8.756 41,760 -0.03(-0.29%)
Jun 26, 2019 9.001 9.111 8.689 8.782 71,791 -0.05(-0.57%)
Jun 25, 2019 9.382 9.382 8.604 8.832 74,851 -0.51(-5.43%)
Jun 24, 2019 9.872 10.14 9.218 9.339 195,245 -0.46(-4.74%)
Jun 21, 2019 9.246 10.01 9.086 9.804 145,054 +0.68(+7.41%)
Jun 20, 2019 8.706 9.196 8.689 9.128 75,555 +0.47(+5.47%)
Jun 19, 2019 8.731 9.044 8.511 8.655 107,030 -0.03(-0.29%)
Jun 18, 2019 9.010 9.010 8.621 8.680 59,615 +0.10(+1.18%)
Jun 17, 2019 8.680 8.756 8.486 8.579 49,861 +0.05(+0.59%)
Jun 14, 2019 8.714 9.153 8.520 8.528 101,751 -0.19(-2.13%)
Jun 13, 2019 8.387 8.855 8.198 8.714 85,493 +0.40(+4.78%)
Jun 12, 2019 8.444 8.570 8.029 8.317 164,180 -0.11(-1.30%)
Jun 11, 2019 8.283 8.638 8.114 8.427 131,719 +0.17(+2.05%)
Jun 10, 2019 8.105 8.570 7.742 8.258 280,755 +0.11(+1.35%)
Jun 07, 2019 8.198 8.283 8.105 8.148 60,814 -0.05(-0.62%)
Jun 06, 2019 8.486 8.579 7.877 8.198 507,420 -0.32(-3.77%)
Jun 05, 2019 9.128 9.432 8.342 8.520 182,677 -0.53(-5.88%)
Jun 04, 2019 8.883 9.179 8.693 9.052 245,653 +0.21(+2.39%)
Jun 03, 2019 9.551 9.686 8.346 8.841 343,207 -0.85(-8.81%)
May 31, 2019 10.19 10.23 9.137 9.694 650,379 -0.60(-5.83%)
May 30, 2019 9.982 10.51 9.966 10.29 965,418 +0.38(+3.84%)
May 29, 2019 10.14 10.14 9.762 9.914 381,692 -0.23(-2.25%)
May 28, 2019 9.221 10.30 9.221 10.14 515,087 +0.99(+10.80%)
May 24, 2019 8.089 9.246 8.021 9.153 285,850 +1.21(+15.21%)
May 23, 2019 8.325 8.325 7.810 7.945 244,605 -0.33(-3.98%)
May 22, 2019 8.367 8.993 7.708 8.274 169,644 +0.20(+2.51%)
May 21, 2019 7.979 8.114 7.717 8.072 135,533 +0.19(+2.47%)
May 20, 2019 8.097 8.249 7.818 7.877 228,889 -0.32(-3.92%)
May 17, 2019 8.182 8.663 8.114 8.198 170,492 -0.05(-0.61%)
May 16, 2019 8.291 8.376 8.080 8.249 164,034 -0.04(-0.51%)
May 15, 2019 8.055 8.435 7.785 8.291 199,469 +0.19(+2.40%)
May 14, 2019 8.029 8.283 7.987 8.097 49,726 +0.12(+1.48%)
May 13, 2019 7.843 8.342 7.750 7.979 141,029 -0.08(-1.05%)
May 10, 2019 7.996 8.376 7.700 8.063 61,050 +0.05(+0.63%)
May 09, 2019 7.962 8.283 7.746 8.012 69,439 -0.03(-0.42%)
May 08, 2019 8.004 8.190 7.630 8.046 111,112 +0.11(+1.38%)
May 07, 2019 7.962 8.393 7.886 7.936 113,711 -0.08(-1.05%)
May 06, 2019 7.767 8.291 7.505 8.021 79,465 +0.01(+0.11%)
May 03, 2019 8.198 8.224 7.970 8.012 63,062 -0.14(-1.66%)
May 02, 2019 8.342 8.629 8.089 8.148 190,082 -0.31(-3.70%)
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.