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 (%)
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%)
Sep 03, 2019 11.31 11.55 11.18 11.46 114,653 -0.04(-0.37%)
Aug 30, 2019 11.65 11.65 11.21 11.50 103,407 +0.09(+0.81%)
Aug 29, 2019 11.19 11.66 11.19 11.41 195,012 +0.30(+2.66%)
Aug 28, 2019 10.56 11.22 10.56 11.11 113,206 +0.38(+3.54%)
Aug 27, 2019 11.00 11.18 10.50 10.73 257,557 -0.33(-2.98%)
Aug 26, 2019 10.99 11.33 10.51 11.06 291,429 +0.17(+1.55%)
Aug 23, 2019 10.95 11.24 10.41 10.89 415,878 +0.30(+2.87%)
Aug 22, 2019 10.83 12.00 9.855 10.59 1,097,531 +0.88(+9.05%)
Aug 21, 2019 9.441 9.880 9.314 9.711 182,024 +0.40(+4.26%)
Aug 20, 2019 8.875 9.483 8.630 9.314 91,803 +0.38(+4.26%)
Aug 19, 2019 8.520 9.018 8.393 8.934 168,658 +0.56(+6.66%)
Aug 16, 2019 8.494 9.145 8.291 8.376 83,649 -0.07(-0.80%)
Aug 15, 2019 8.460 8.706 8.215 8.444 32,794 -0.09(-1.09%)
Aug 14, 2019 8.748 8.942 8.334 8.537 82,075 -0.34(-3.81%)
Aug 13, 2019 8.325 9.069 8.148 8.875 275,103 +0.69(+8.47%)
Aug 12, 2019 8.300 8.367 7.928 8.182 61,758 -0.07(-0.82%)
Aug 09, 2019 8.782 8.876 8.131 8.249 104,590 -0.75(-8.36%)
Aug 08, 2019 9.183 9.183 8.663 9.001 65,465 +0.01(+0.09%)
Aug 07, 2019 8.477 9.458 8.249 8.993 91,862 +0.52(+6.08%)
Aug 06, 2019 8.537 8.934 8.124 8.477 36,061 +0.05(+0.60%)
Aug 05, 2019 8.587 8.748 8.038 8.427 119,375 -0.35(-3.95%)
Aug 02, 2019 9.737 9.954 8.494 8.773 75,721 -1.06(-10.75%)
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.