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 )

13.27 +0.02 (+0.11%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 20, 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 (%)
Jan 31, 2020 6.584 6.584 6.271 6.407 661,501 -0.21(-3.19%)
Jan 30, 2020 6.339 6.694 6.263 6.618 490,754 +0.26(+4.12%)
Jan 29, 2020 6.533 6.711 6.356 6.356 485,491 -0.16(-2.40%)
Jan 28, 2020 6.483 6.652 6.364 6.512 656,352 +0.05(+0.72%)
Jan 27, 2020 6.593 6.804 6.339 6.466 784,520 -0.41(-6.02%)
Jan 24, 2020 6.888 7.438 6.804 6.880 1,294,725 +0.08(+1.24%)
Jan 23, 2020 6.229 7.100 6.195 6.795 1,116,481 +0.58(+9.39%)
Jan 22, 2020 5.933 6.407 5.925 6.212 736,766 +0.29(+4.93%)
Jan 21, 2020 6.052 6.062 5.714 5.921 1,084,241 -0.04(-0.71%)
Jan 17, 2020 6.584 6.728 5.790 5.963 2,771,657 -0.23(-3.75%)
Jan 16, 2020 6.339 6.914 6.043 6.195 5,271,736 -1.43(-18.74%)
Jan 15, 2020 7.269 7.691 7.226 7.624 1,904,521 +0.30(+4.16%)
Jan 14, 2020 7.421 7.522 7.167 7.319 402,474 -0.10(-1.37%)
Jan 13, 2020 7.395 7.556 7.328 7.421 596,766 -0.02(-0.23%)
Jan 10, 2020 7.573 7.886 7.387 7.438 599,622 -0.07(-0.90%)
Jan 09, 2020 7.725 7.852 7.480 7.505 444,514 -0.24(-3.06%)
Jan 08, 2020 7.801 7.835 7.607 7.742 208,220 +0.00(+0.00%)
Jan 07, 2020 7.987 7.987 7.725 7.742 177,585 -0.27(-3.38%)
Jan 06, 2020 7.759 8.021 7.759 8.012 265,754 +0.14(+1.83%)
Jan 03, 2020 7.700 7.979 7.531 7.869 273,190 +0.18(+2.31%)
Jan 02, 2020 7.928 7.979 7.624 7.691 320,168 -0.13(-1.62%)
Dec 31, 2019 7.827 8.080 7.649 7.818 340,511 -0.03(-0.32%)
Dec 30, 2019 7.945 8.012 7.531 7.843 369,854 -0.14(-1.69%)
Dec 27, 2019 8.283 8.317 7.928 7.979 398,722 -0.43(-5.13%)
Dec 26, 2019 7.987 8.553 7.970 8.410 321,564 +0.42(+5.29%)
Dec 24, 2019 8.029 8.092 7.962 7.987 68,268 -0.03(-0.42%)
Dec 23, 2019 8.156 8.182 7.970 8.021 259,833 -0.15(-1.86%)
Dec 20, 2019 8.241 8.266 8.122 8.173 366,186 -0.10(-1.23%)
Dec 19, 2019 8.215 8.452 8.139 8.274 376,669 +0.01(+0.10%)
Dec 18, 2019 8.367 8.655 8.207 8.266 441,324 -0.11(-1.31%)
Dec 17, 2019 8.148 8.435 8.114 8.376 162,617 +0.21(+2.59%)
Dec 16, 2019 8.215 8.427 7.996 8.165 274,091 -0.02(-0.21%)
Dec 13, 2019 7.725 8.317 7.691 8.182 254,733 +0.46(+5.91%)
Dec 12, 2019 7.446 7.903 7.395 7.725 349,648 +0.30(+3.98%)
Dec 11, 2019 7.455 7.522 7.319 7.429 368,486 -0.01(-0.11%)
Dec 10, 2019 7.539 7.565 7.303 7.438 346,450 -0.10(-1.35%)
Dec 09, 2019 7.691 7.869 7.531 7.539 219,029 -0.18(-2.30%)
Dec 06, 2019 7.700 7.843 7.645 7.717 245,031 +0.06(+0.77%)
Dec 05, 2019 7.750 7.970 7.641 7.657 274,691 -0.02(-0.22%)
Dec 04, 2019 7.928 7.928 7.565 7.674 489,579 -0.16(-2.05%)
Dec 03, 2019 8.182 8.274 7.793 7.835 318,086 -0.43(-5.21%)
Dec 02, 2019 8.638 8.638 8.078 8.266 172,761 -0.30(-3.55%)
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%)
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.