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 -0.39 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 3.770 3.770 3.626 3.668 54,506 -0.16(-4.30%)
Sep 29, 2022 3.879 4.048 3.778 3.833 102,910 -0.15(-3.72%)
Sep 28, 2022 3.584 4.040 3.584 3.981 58,853 +0.36(+10.05%)
Sep 27, 2022 3.482 3.672 3.482 3.617 32,129 +0.13(+3.63%)
Sep 26, 2022 3.415 3.575 3.403 3.491 72,888 +0.04(+1.23%)
Sep 23, 2022 3.508 3.541 3.347 3.448 137,489 +0.04(+1.24%)
Sep 22, 2022 3.575 3.575 3.398 3.406 104,117 -0.14(-3.82%)
Sep 21, 2022 3.533 3.710 3.533 3.541 122,043 -0.02(-0.47%)
Sep 20, 2022 3.609 3.854 3.524 3.558 99,788 -0.03(-0.94%)
Sep 19, 2022 3.846 3.846 3.524 3.592 141,661 -0.16(-4.28%)
Sep 16, 2022 3.879 3.879 3.685 3.753 89,077 -0.06(-1.55%)
Sep 15, 2022 3.972 4.040 3.795 3.812 40,980 -0.18(-4.45%)
Sep 14, 2022 4.048 4.087 3.972 3.989 16,096 -0.05(-1.26%)
Sep 13, 2022 4.167 4.226 4.040 4.040 45,746 -0.18(-4.21%)
Sep 12, 2022 4.234 4.268 4.192 4.218 51,657 -0.02(-0.40%)
Sep 09, 2022 4.243 4.289 4.192 4.234 39,819 +0.00(+0.00%)
Sep 08, 2022 4.218 4.302 4.099 4.234 81,173 -0.02(-0.40%)
Sep 07, 2022 4.125 4.277 4.053 4.251 72,555 +0.14(+3.50%)
Sep 06, 2022 4.116 4.175 3.892 4.108 90,525 +0.19(+4.74%)
Sep 02, 2022 4.015 4.081 3.829 3.922 45,317 +0.09(+2.43%)
Sep 01, 2022 4.015 4.133 3.719 3.829 197,069 -0.24(-5.82%)
Aug 31, 2022 4.070 4.199 4.040 4.065 51,324 -0.03(-0.62%)
Aug 30, 2022 4.632 4.632 3.964 4.091 202,569 -0.05(-1.22%)
Aug 29, 2022 4.150 4.361 4.125 4.141 130,532 +0.01(+0.20%)
Aug 26, 2022 4.167 4.218 4.010 4.133 116,974 +0.03(+0.82%)
Aug 25, 2022 3.981 4.226 3.981 4.099 53,445 +0.14(+3.41%)
Aug 24, 2022 3.972 4.032 3.964 3.964 36,871 +0.05(+1.30%)
Aug 23, 2022 3.943 4.117 3.905 3.913 61,849 -0.05(-1.28%)
Aug 22, 2022 4.015 4.023 3.896 3.964 92,179 -0.13(-3.10%)
Aug 19, 2022 4.133 4.167 4.032 4.091 73,763 -0.04(-1.02%)
Aug 18, 2022 4.175 4.192 4.099 4.133 48,899 -0.08(-2.00%)
Aug 17, 2022 4.209 4.239 4.101 4.218 47,316 +0.01(+0.20%)
Aug 16, 2022 4.201 4.289 4.048 4.209 119,176 +0.03(+0.61%)
Aug 15, 2022 4.302 4.311 4.099 4.184 98,602 -0.13(-2.94%)
Aug 12, 2022 4.302 4.349 4.150 4.311 99,179 +0.03(+0.79%)
Aug 11, 2022 4.311 4.395 4.222 4.277 113,418 -0.03(-0.59%)
Aug 10, 2022 4.420 4.420 4.234 4.302 114,084 -0.06(-1.36%)
Aug 09, 2022 4.471 4.471 4.226 4.361 134,952 -0.02(-0.39%)
Aug 08, 2022 4.285 4.425 4.201 4.378 132,092 +0.07(+1.57%)
Aug 05, 2022 4.141 4.327 4.074 4.311 106,524 +0.09(+2.20%)
Aug 04, 2022 4.234 4.319 4.116 4.218 93,686 -0.05(-1.19%)
Aug 03, 2022 4.285 4.420 4.108 4.268 101,815 -0.02(-0.39%)
Aug 02, 2022 4.218 4.391 4.099 4.285 68,903 +0.06(+1.40%)
Aug 01, 2022 4.260 4.302 4.057 4.226 98,833 -0.10(-2.34%)
Jul 29, 2022 4.581 4.647 4.311 4.327 77,310 -0.26(-5.71%)
Jul 28, 2022 4.175 4.691 4.074 4.589 370,470 +0.44(+10.59%)
Jul 27, 2022 4.091 4.285 4.091 4.150 88,812 +0.06(+1.45%)
Jul 26, 2022 4.260 4.260 4.040 4.091 102,332 -0.17(-3.97%)
Jul 25, 2022 4.395 4.399 4.234 4.260 60,655 -0.19(-4.18%)
Jul 22, 2022 4.378 4.463 4.319 4.446 75,697 +0.05(+1.15%)
Jul 21, 2022 4.294 4.442 4.277 4.395 64,369 +0.06(+1.36%)
Jul 20, 2022 4.175 4.505 4.057 4.336 37,827 +0.08(+1.99%)
Jul 19, 2022 4.218 4.395 4.099 4.251 112,084 +0.18(+4.36%)
Jul 18, 2022 4.201 4.260 4.074 4.074 113,772 -0.08(-2.03%)
Jul 15, 2022 4.048 4.294 3.926 4.158 96,025 +0.14(+3.58%)
Jul 14, 2022 3.998 4.076 3.913 4.015 43,594 -0.03(-0.84%)
Jul 13, 2022 3.871 4.125 3.851 4.048 35,005 +0.07(+1.70%)
Jul 12, 2022 3.956 4.048 3.905 3.981 25,887 +0.08(+2.17%)
Jul 11, 2022 4.057 4.057 3.879 3.896 138,938 -0.25(-6.11%)
Jul 08, 2022 4.032 4.226 4.023 4.150 39,439 +0.07(+1.66%)
Jul 07, 2022 3.829 4.251 3.829 4.082 77,250 +0.19(+4.77%)
Jul 06, 2022 3.905 4.007 3.879 3.896 28,041 -0.16(-3.96%)
Jul 05, 2022 3.727 4.158 3.609 4.057 107,688 +0.21(+5.49%)
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.