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 (%)
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%)
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.