Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Opera Ltd ADR (NQ: OPRA )

13.16 -0.19 (-1.39%)
Streaming Delayed Price Updated: 3:24 PM EDT, May 23, 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, 2019 10.19 10.23 9.137 9.694 650,379 -0.60(-5.83%)
May 30, 2019 9.982 10.51 9.966 10.29 965,418 +0.38(+3.84%)
May 29, 2019 10.14 10.14 9.762 9.914 381,692 -0.23(-2.25%)
May 28, 2019 9.221 10.30 9.221 10.14 515,087 +0.99(+10.80%)
May 24, 2019 8.089 9.246 8.021 9.153 285,850 +1.21(+15.21%)
May 23, 2019 8.325 8.325 7.810 7.945 244,605 -0.33(-3.98%)
May 22, 2019 8.367 8.993 7.708 8.274 169,644 +0.20(+2.51%)
May 21, 2019 7.979 8.114 7.717 8.072 135,533 +0.19(+2.47%)
May 20, 2019 8.097 8.249 7.818 7.877 228,889 -0.32(-3.92%)
May 17, 2019 8.182 8.663 8.114 8.198 170,492 -0.05(-0.61%)
May 16, 2019 8.291 8.376 8.080 8.249 164,034 -0.04(-0.51%)
May 15, 2019 8.055 8.435 7.785 8.291 199,469 +0.19(+2.40%)
May 14, 2019 8.029 8.283 7.987 8.097 49,726 +0.12(+1.48%)
May 13, 2019 7.843 8.342 7.750 7.979 141,029 -0.08(-1.05%)
May 10, 2019 7.996 8.376 7.700 8.063 61,050 +0.05(+0.63%)
May 09, 2019 7.962 8.283 7.746 8.012 69,439 -0.03(-0.42%)
May 08, 2019 8.004 8.190 7.630 8.046 111,112 +0.11(+1.38%)
May 07, 2019 7.962 8.393 7.886 7.936 113,711 -0.08(-1.05%)
May 06, 2019 7.767 8.291 7.505 8.021 79,465 +0.01(+0.11%)
May 03, 2019 8.198 8.224 7.970 8.012 63,062 -0.14(-1.66%)
May 02, 2019 8.342 8.629 8.089 8.148 190,082 -0.31(-3.70%)
May 01, 2019 8.182 8.498 7.953 8.460 229,276 +0.31(+3.84%)
Apr 30, 2019 7.581 8.274 7.565 8.148 310,630 +0.54(+7.11%)
Apr 29, 2019 7.480 7.767 7.184 7.607 151,758 +0.18(+2.39%)
Apr 26, 2019 7.810 7.810 7.210 7.429 161,263 -0.37(-4.77%)
Apr 25, 2019 7.522 7.886 7.328 7.801 135,738 +0.32(+4.29%)
Apr 24, 2019 7.632 7.632 7.319 7.480 86,927 -0.14(-1.88%)
Apr 23, 2019 7.243 7.670 7.243 7.624 154,643 +0.38(+5.25%)
Apr 22, 2019 7.286 7.405 6.381 7.243 352,414 -0.08(-1.04%)
Apr 18, 2019 7.632 7.641 7.269 7.319 129,673 -0.28(-3.72%)
Apr 17, 2019 7.649 7.697 7.311 7.603 180,457 -0.01(-0.17%)
Apr 16, 2019 7.083 7.776 7.083 7.615 200,235 +0.54(+7.65%)
Apr 15, 2019 6.787 7.142 6.762 7.074 178,635 +0.35(+5.28%)
Apr 12, 2019 6.753 6.812 6.609 6.719 134,997 +0.08(+1.27%)
Apr 11, 2019 6.711 6.711 6.533 6.635 31,716 -0.09(-1.38%)
Apr 10, 2019 6.508 6.804 6.421 6.728 224,095 +0.25(+3.92%)
Apr 09, 2019 6.178 6.550 6.136 6.474 224,992 +0.24(+3.79%)
Apr 08, 2019 6.145 6.297 6.077 6.238 181,263 +0.02(+0.27%)
Apr 05, 2019 6.263 6.263 5.891 6.221 186,701 +0.05(+0.82%)
Apr 04, 2019 6.060 6.204 5.663 6.170 717,610 +0.19(+3.25%)
Apr 03, 2019 5.646 6.085 5.578 5.976 538,894 +0.40(+7.12%)
Apr 02, 2019 5.578 5.663 5.502 5.578 188,857 +0.00(+0.00%)
Apr 01, 2019 5.536 5.671 5.460 5.578 137,965 +0.03(+0.46%)
Mar 29, 2019 5.536 5.671 5.477 5.553 73,473 +0.07(+1.23%)
Mar 28, 2019 5.654 5.747 5.375 5.485 92,719 -0.18(-3.13%)
Mar 27, 2019 5.832 5.908 5.621 5.663 95,278 -0.16(-2.76%)
Mar 26, 2019 5.697 5.832 5.654 5.823 68,211 +0.17(+2.99%)
Mar 25, 2019 5.764 5.950 5.578 5.654 72,729 -0.17(-2.97%)
Mar 22, 2019 6.085 6.128 5.790 5.828 156,294 -0.30(-4.90%)
Mar 21, 2019 6.069 6.314 6.052 6.128 125,655 +0.04(+0.69%)
Mar 20, 2019 5.959 6.229 5.895 6.085 123,691 +0.15(+2.56%)
Mar 19, 2019 6.153 6.265 5.857 5.933 82,228 -0.27(-4.36%)
Mar 18, 2019 6.254 6.331 6.136 6.204 40,242 -0.04(-0.68%)
Mar 15, 2019 6.314 6.381 6.170 6.246 37,269 -0.07(-1.07%)
Mar 14, 2019 6.474 6.485 6.221 6.314 65,736 -0.15(-2.35%)
Mar 13, 2019 6.500 6.542 6.381 6.466 80,933 -0.02(-0.26%)
Mar 12, 2019 6.466 6.593 6.457 6.483 65,242 +0.03(+0.39%)
Mar 11, 2019 6.077 6.593 6.077 6.457 196,728 +0.19(+2.96%)
Mar 08, 2019 6.424 6.593 6.085 6.271 167,652 -0.23(-3.51%)
Mar 07, 2019 6.546 6.670 6.271 6.500 73,339 -0.03(-0.52%)
Mar 06, 2019 6.635 6.753 6.445 6.533 82,521 -0.13(-1.90%)
Mar 05, 2019 6.745 6.770 6.474 6.660 124,367 -0.09(-1.32%)
Mar 04, 2019 7.429 7.429 6.677 6.749 151,483 -0.67(-9.05%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.