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 )

13.25 +0.00 (+0.01%)
Streaming Delayed Price Updated: 9:45 AM 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 (%)
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%)
May 01, 2020 4.860 4.894 4.564 4.733 180,904 -0.13(-2.61%)
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%)
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.