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 +0.50 (+3.94%)
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 29, 2022 5.367 5.367 4.775 4.784 198,097 -0.57(-10.58%)
Apr 28, 2022 4.361 5.494 4.361 5.350 581,183 +0.96(+21.73%)
Apr 27, 2022 4.496 4.558 4.344 4.395 100,235 -0.01(-0.19%)
Apr 26, 2022 4.522 4.543 4.378 4.403 135,826 -0.19(-4.05%)
Apr 25, 2022 4.539 4.726 4.395 4.589 134,606 +0.05(+1.12%)
Apr 22, 2022 4.573 4.826 4.437 4.539 204,896 +0.07(+1.51%)
Apr 21, 2022 4.632 4.632 4.378 4.471 196,889 -0.01(-0.19%)
Apr 20, 2022 4.581 4.589 4.378 4.480 77,383 -0.16(-3.46%)
Apr 19, 2022 4.463 4.674 4.446 4.640 56,848 +0.11(+2.43%)
Apr 18, 2022 4.539 4.589 4.319 4.530 115,349 -0.02(-0.46%)
Apr 14, 2022 4.953 4.953 4.539 4.551 154,370 -0.40(-8.11%)
Apr 13, 2022 4.750 5.020 4.699 4.953 139,904 +0.26(+5.59%)
Apr 12, 2022 4.902 5.018 4.649 4.691 166,365 -0.16(-3.31%)
Apr 11, 2022 4.902 4.961 4.784 4.851 109,539 +0.01(+0.17%)
Apr 08, 2022 4.953 4.961 4.784 4.843 71,540 +0.01(+0.17%)
Apr 07, 2022 5.071 5.147 4.784 4.835 125,636 -0.22(-4.35%)
Apr 06, 2022 5.020 5.113 4.902 5.054 116,366 -0.02(-0.33%)
Apr 05, 2022 5.232 5.240 5.029 5.071 76,203 -0.25(-4.61%)
Apr 04, 2022 5.156 5.409 5.029 5.316 105,999 +0.20(+3.97%)
Apr 01, 2022 5.080 5.181 5.004 5.113 46,910 +0.12(+2.37%)
Mar 31, 2022 5.012 5.097 4.932 4.995 67,398 -0.09(-1.83%)
Mar 30, 2022 5.232 5.316 5.008 5.088 78,664 -0.19(-3.53%)
Mar 29, 2022 5.130 5.359 5.122 5.274 126,395 +0.24(+4.70%)
Mar 28, 2022 4.961 5.130 4.961 5.037 58,279 +0.12(+2.41%)
Mar 25, 2022 4.995 5.054 4.725 4.919 172,663 -0.08(-1.69%)
Mar 24, 2022 5.054 5.223 4.987 5.004 117,748 -0.08(-1.50%)
Mar 23, 2022 5.249 5.359 5.037 5.080 241,750 +0.25(+5.07%)
Mar 22, 2022 4.589 4.987 4.573 4.835 124,990 +0.28(+6.12%)
Mar 21, 2022 4.733 4.750 4.543 4.556 85,510 -0.19(-4.09%)
Mar 18, 2022 4.505 4.817 4.463 4.750 154,485 +0.24(+5.24%)
Mar 17, 2022 4.513 4.758 4.251 4.513 162,434 +0.01(+0.19%)
Mar 16, 2022 4.150 4.585 4.116 4.505 192,712 +0.49(+12.21%)
Mar 15, 2022 4.015 4.057 3.922 4.015 185,201 +0.04(+1.06%)
Mar 14, 2022 3.896 4.023 3.854 3.972 176,319 -0.05(-1.26%)
Mar 11, 2022 4.150 4.192 3.888 4.023 163,613 -0.13(-3.05%)
Mar 10, 2022 4.116 4.175 3.972 4.150 142,209 +0.02(+0.41%)
Mar 09, 2022 4.209 4.311 4.091 4.133 219,665 -0.05(-1.21%)
Mar 08, 2022 4.141 4.353 4.065 4.184 291,349 +0.09(+2.27%)
Mar 07, 2022 4.260 4.378 4.074 4.091 178,108 -0.20(-4.72%)
Mar 04, 2022 4.522 4.665 4.281 4.294 205,857 -0.31(-6.79%)
Mar 03, 2022 4.860 4.860 4.556 4.606 195,240 -0.19(-4.05%)
Mar 02, 2022 5.088 5.164 4.750 4.801 208,145 -0.29(-5.65%)
Mar 01, 2022 5.164 5.240 4.987 5.088 88,561 -0.14(-2.59%)
Feb 28, 2022 5.274 5.439 5.130 5.223 191,217 -0.12(-2.22%)
Feb 25, 2022 5.612 5.629 5.342 5.342 101,311 -0.24(-4.24%)
Feb 24, 2022 5.071 5.621 5.037 5.578 165,044 +0.25(+4.76%)
Feb 23, 2022 5.316 5.570 5.282 5.325 80,885 +0.11(+2.11%)
Feb 22, 2022 5.375 5.646 5.181 5.215 291,582 -0.41(-7.36%)
Feb 18, 2022 5.629 0 +0.08(+1.52%)
Feb 17, 2022 5.959 6.398 5.498 5.545 277,200 -0.82(-12.88%)
Feb 16, 2022 6.221 6.373 5.976 6.364 171,513 +0.18(+2.87%)
Feb 15, 2022 5.798 6.254 5.692 6.187 94,415 +0.50(+8.77%)
Feb 14, 2022 5.756 5.984 5.528 5.688 123,303 -0.10(-1.75%)
Feb 11, 2022 5.883 6.085 5.739 5.790 95,375 -0.12(-2.00%)
Feb 10, 2022 5.925 6.105 5.823 5.908 107,580 -0.17(-2.78%)
Feb 09, 2022 5.773 6.077 5.621 6.077 203,494 +0.37(+6.52%)
Feb 08, 2022 5.621 5.772 5.502 5.705 168,884 +0.09(+1.66%)
Feb 07, 2022 5.925 5.929 5.561 5.612 117,811 -0.16(-2.78%)
Feb 04, 2022 5.663 5.832 5.561 5.773 96,057 +0.13(+2.25%)
Feb 03, 2022 5.790 5.598 5.646 89,302 -0.32(-5.38%)
Feb 02, 2022 6.077 6.153 5.663 5.967 267,734 +0.02(+0.28%)
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.