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 )

13.76 +0.44 (+3.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2021 8.621 8.706 8.325 8.663 212,102 -0.08(-0.87%)
Jun 29, 2021 8.934 9.128 8.553 8.739 429,302 -0.30(-3.27%)
Jun 28, 2021 8.925 9.145 8.748 9.035 124,900 +0.12(+1.33%)
Jun 25, 2021 8.984 9.263 8.891 8.917 145,753 -0.06(-0.71%)
Jun 24, 2021 8.604 9.170 8.469 8.980 222,831 +0.38(+4.37%)
Jun 23, 2021 8.621 8.672 8.469 8.604 127,026 +0.02(+0.20%)
Jun 22, 2021 8.604 8.646 8.300 8.587 200,038 +0.00(+0.00%)
Jun 21, 2021 8.418 8.613 8.308 8.587 165,162 +0.12(+1.40%)
Jun 18, 2021 8.473 8.629 8.378 8.469 104,323 +0.05(+0.60%)
Jun 17, 2021 8.494 8.693 8.300 8.418 305,938 -0.07(-0.80%)
Jun 16, 2021 8.367 8.537 8.205 8.486 318,250 +0.17(+2.03%)
Jun 15, 2021 8.621 8.908 8.249 8.317 310,705 -0.39(-4.47%)
Jun 14, 2021 9.077 9.086 8.537 8.706 259,375 -0.34(-3.74%)
Jun 11, 2021 8.579 9.069 8.384 9.044 372,779 +0.48(+5.63%)
Jun 10, 2021 8.325 8.706 8.156 8.562 343,333 +0.00(+0.00%)
Jun 09, 2021 8.004 8.714 7.860 8.562 1,975,135 +0.96(+12.56%)
Jun 08, 2021 9.956 10.25 7.404 7.607 3,232,402 -2.32(-23.34%)
Jun 07, 2021 10.13 10.47 9.897 9.923 183,650 -0.20(-2.00%)
Jun 04, 2021 10.58 10.95 10.07 10.13 66,728 -0.41(-3.93%)
Jun 03, 2021 10.02 11.36 9.931 10.54 397,815 +0.48(+4.79%)
Jun 02, 2021 10.07 10.20 9.940 10.06 40,078 +0.03(+0.25%)
Jun 01, 2021 10.10 10.31 9.940 10.03 51,629 +0.01(+0.08%)
May 28, 2021 9.804 10.12 9.635 10.02 123,537 +0.29(+2.95%)
May 27, 2021 9.601 9.872 9.441 9.737 59,684 +0.14(+1.41%)
May 26, 2021 9.720 9.914 9.356 9.601 150,861 -0.14(-1.39%)
May 25, 2021 8.951 10.35 8.951 9.737 446,914 +0.88(+9.92%)
May 24, 2021 8.858 9.052 8.699 8.858 34,549 +0.07(+0.77%)
May 21, 2021 9.213 9.213 8.782 8.790 130,461 -0.43(-4.67%)
May 20, 2021 8.917 9.297 8.883 9.221 98,653 +0.38(+4.30%)
May 19, 2021 8.503 8.934 8.460 8.841 79,487 +0.16(+1.85%)
May 18, 2021 8.646 8.891 8.562 8.680 49,109 +0.03(+0.29%)
May 17, 2021 8.756 9.187 8.494 8.655 74,653 +0.03(+0.29%)
May 14, 2021 8.114 8.714 8.089 8.629 327,685 +0.58(+7.25%)
May 13, 2021 8.232 8.689 7.725 8.046 459,291 -0.26(-3.15%)
May 12, 2021 9.137 9.170 8.224 8.308 384,236 -0.88(-9.57%)
May 11, 2021 8.773 9.382 8.621 9.187 212,991 +0.22(+2.45%)
May 10, 2021 8.883 9.204 8.545 8.968 191,525 +0.03(+0.28%)
May 07, 2021 8.866 9.086 8.815 8.942 122,390 +0.04(+0.47%)
May 06, 2021 9.027 9.145 8.646 8.900 248,762 -0.12(-1.31%)
May 05, 2021 8.891 9.213 8.663 9.018 228,748 +0.15(+1.72%)
May 04, 2021 9.280 9.280 8.655 8.866 267,905 -0.46(-4.90%)
May 03, 2021 9.179 9.356 9.069 9.323 209,057 +0.15(+1.66%)
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%)
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.