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 (%)
May 31, 2022 4.387 4.564 4.353 4.513 61,225 +0.05(+1.14%)
May 27, 2022 4.403 4.589 4.370 4.463 68,800 +0.03(+0.76%)
May 26, 2022 4.387 4.480 4.226 4.429 80,216 +0.03(+0.77%)
May 25, 2022 4.175 4.454 4.175 4.395 93,777 +0.19(+4.42%)
May 24, 2022 4.387 4.395 4.184 4.209 107,497 -0.25(-5.68%)
May 23, 2022 4.471 4.560 4.327 4.463 86,631 +0.04(+0.96%)
May 20, 2022 4.674 4.674 4.361 4.420 83,243 -0.22(-4.74%)
May 19, 2022 4.344 4.682 4.344 4.640 165,420 +0.25(+5.78%)
May 18, 2022 4.361 4.437 4.243 4.387 201,324 -0.09(-2.08%)
May 17, 2022 4.387 4.530 4.264 4.480 204,100 +0.24(+5.58%)
May 16, 2022 4.480 4.644 4.234 4.243 128,213 -0.27(-5.99%)
May 13, 2022 4.437 4.615 4.361 4.513 149,577 +0.19(+4.30%)
May 12, 2022 4.395 4.513 4.184 4.327 192,464 -0.10(-2.29%)
May 11, 2022 4.657 4.784 4.294 4.429 189,684 -0.26(-5.59%)
May 10, 2022 4.691 4.792 4.446 4.691 126,037 +0.15(+3.35%)
May 09, 2022 4.708 4.708 4.412 4.539 136,060 -0.17(-3.59%)
May 06, 2022 4.978 4.987 4.649 4.708 224,806 -0.33(-6.54%)
May 05, 2022 5.122 5.130 4.928 5.037 113,226 -0.21(-4.03%)
May 04, 2022 5.054 5.249 4.902 5.249 178,516 +0.18(+3.50%)
May 03, 2022 5.071 5.316 5.037 5.071 118,407 -0.07(-1.32%)
May 02, 2022 4.784 5.232 4.708 5.139 214,477 +0.35(+7.42%)
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%)
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.