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 )

13.18 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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%)
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.