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 (%)
Nov 29, 2019 8.520 8.579 8.317 8.570 168,244 +0.05(+0.60%)
Nov 27, 2019 8.427 8.579 8.258 8.520 280,407 +0.18(+2.13%)
Nov 26, 2019 8.435 8.494 8.291 8.342 208,093 -0.11(-1.30%)
Nov 25, 2019 8.537 8.680 8.325 8.452 167,470 -0.12(-1.38%)
Nov 22, 2019 8.308 8.621 8.215 8.570 240,890 +0.36(+4.43%)
Nov 21, 2019 8.452 8.570 8.190 8.207 174,566 -0.22(-2.61%)
Nov 20, 2019 8.452 8.570 8.089 8.427 299,801 -0.10(-1.19%)
Nov 19, 2019 8.756 8.875 8.359 8.528 350,522 -0.09(-1.08%)
Nov 18, 2019 9.221 9.221 8.291 8.621 710,565 -0.68(-7.27%)
Nov 15, 2019 9.585 9.694 8.968 9.297 936,703 -0.30(-3.17%)
Nov 14, 2019 9.906 10.29 8.917 9.601 2,607,634 +1.39(+16.99%)
Nov 13, 2019 7.683 8.477 7.683 8.207 863,057 +0.43(+5.54%)
Nov 12, 2019 7.793 7.987 7.632 7.776 271,139 -0.02(-0.22%)
Nov 11, 2019 7.632 7.903 7.632 7.793 140,794 +0.05(+0.65%)
Nov 08, 2019 7.565 7.877 7.565 7.742 104,117 +0.08(+1.10%)
Nov 07, 2019 7.531 7.903 7.505 7.657 211,719 +0.25(+3.42%)
Nov 06, 2019 7.674 7.911 7.226 7.404 586,306 -0.27(-3.52%)
Nov 05, 2019 8.291 8.334 7.480 7.674 322,497 -0.64(-7.72%)
Nov 04, 2019 8.545 8.545 8.207 8.317 217,257 -0.10(-1.20%)
Nov 01, 2019 8.587 8.714 8.376 8.418 131,685 -0.09(-1.09%)
Oct 31, 2019 8.706 8.731 8.367 8.511 138,556 -0.21(-2.42%)
Oct 30, 2019 8.680 8.824 8.548 8.722 98,805 -0.01(-0.10%)
Oct 29, 2019 8.917 8.942 8.621 8.731 77,366 -0.17(-1.90%)
Oct 28, 2019 8.629 9.035 8.621 8.900 131,453 +0.25(+2.83%)
Oct 25, 2019 8.444 8.697 8.384 8.655 127,898 +0.21(+2.50%)
Oct 24, 2019 8.317 8.587 8.291 8.444 179,226 +0.12(+1.42%)
Oct 23, 2019 8.444 8.629 8.249 8.325 104,825 -0.18(-2.09%)
Oct 22, 2019 8.807 8.807 8.393 8.503 129,405 -0.31(-3.55%)
Oct 21, 2019 8.266 8.905 8.266 8.815 288,192 +0.57(+6.97%)
Oct 18, 2019 8.537 8.621 8.207 8.241 367,251 -0.38(-4.41%)
Oct 17, 2019 8.638 8.739 8.359 8.621 209,091 +0.05(+0.59%)
Oct 16, 2019 8.156 8.629 8.122 8.570 578,879 +0.31(+3.79%)
Oct 15, 2019 8.553 8.579 8.207 8.258 691,418 -0.32(-3.74%)
Oct 14, 2019 8.815 8.857 8.460 8.579 353,446 -0.26(-2.96%)
Oct 11, 2019 8.790 8.984 8.539 8.841 341,694 +0.08(+0.87%)
Oct 10, 2019 8.807 9.018 8.621 8.765 320,450 +0.03(+0.39%)
Oct 09, 2019 8.587 8.832 8.486 8.731 289,042 +0.16(+1.87%)
Oct 08, 2019 8.503 8.655 8.452 8.570 217,315 +0.01(+0.10%)
Oct 07, 2019 8.520 8.663 8.452 8.562 157,933 +0.01(+0.10%)
Oct 04, 2019 8.629 8.731 8.452 8.553 357,785 -0.08(-0.88%)
Oct 03, 2019 8.596 8.697 8.367 8.629 462,720 +0.01(+0.10%)
Oct 02, 2019 8.790 8.790 8.452 8.621 182,985 +0.10(+1.19%)
Oct 01, 2019 8.486 8.731 8.384 8.520 176,883 +0.03(+0.30%)
Sep 30, 2019 8.553 8.579 8.291 8.494 319,681 -0.05(-0.59%)
Sep 27, 2019 8.562 8.634 8.410 8.545 256,389 -0.02(-0.20%)
Sep 26, 2019 8.799 8.799 8.376 8.562 200,913 -0.25(-2.88%)
Sep 25, 2019 8.537 8.976 8.452 8.815 292,922 +0.27(+3.17%)
Sep 24, 2019 8.790 9.099 8.367 8.545 763,172 -0.19(-2.13%)
Sep 23, 2019 8.655 9.061 8.452 8.731 1,128,541 +0.19(+2.28%)
Sep 20, 2019 8.765 9.407 8.537 8.537 2,468,414 -0.72(-7.76%)
Sep 19, 2019 9.940 10.14 9.196 9.255 943,609 -0.75(-7.52%)
Sep 18, 2019 10.82 11.03 9.804 10.01 411,595 -0.85(-7.79%)
Sep 17, 2019 9.863 10.95 9.348 10.85 498,584 -0.10(-0.93%)
Sep 16, 2019 11.09 11.28 10.73 10.95 159,120 -0.19(-1.74%)
Sep 13, 2019 11.40 11.40 10.91 11.15 101,396 -0.19(-1.64%)
Sep 12, 2019 11.32 11.51 11.22 11.33 55,062 -0.08(-0.67%)
Sep 11, 2019 11.62 11.62 11.04 11.41 122,230 -0.03(-0.22%)
Sep 10, 2019 10.82 11.63 10.82 11.44 77,340 +0.48(+4.40%)
Sep 09, 2019 11.60 11.68 10.79 10.95 251,409 -0.68(-5.88%)
Sep 06, 2019 12.48 12.63 11.53 11.64 200,781 -0.72(-5.81%)
Sep 05, 2019 12.11 12.45 11.92 12.36 231,338 +0.38(+3.18%)
Sep 04, 2019 11.51 12.09 11.50 11.98 122,607 +0.52(+4.50%)
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.