Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Opera Ltd ADR (NQ: OPRA )

13.94 -0.25 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2023 19.53 19.93 18.44 19.27 1,327,029 +0.43(+2.26%)
Jun 29, 2023 17.91 19.05 17.91 18.84 1,473,062 +1.60(+9.28%)
Jun 28, 2023 17.24 17.68 16.45 17.24 1,509,450 +0.27(+1.62%)
Jun 27, 2023 16.95 17.38 16.38 16.97 2,495,389 +0.65(+4.01%)
Jun 26, 2023 16.13 17.03 15.98 16.31 758,633 -0.06(-0.35%)
Jun 23, 2023 16.24 16.56 15.89 16.37 912,873 -0.22(-1.31%)
Jun 22, 2023 17.05 17.35 16.38 16.59 1,099,088 -0.46(-2.73%)
Jun 21, 2023 17.01 18.00 16.94 17.05 1,023,886 +0.04(+0.22%)
Jun 20, 2023 19.87 19.87 16.74 17.01 2,685,539 -2.71(-13.75%)
Jun 16, 2023 20.45 20.63 19.36 19.73 961,070 +0.07(+0.34%)
Jun 15, 2023 18.02 20.22 17.64 19.66 2,524,988 +1.96(+11.09%)
Jun 14, 2023 17.55 17.70 17.11 17.70 516,005 -0.01(-0.05%)
Jun 13, 2023 18.11 18.30 17.22 17.71 666,420 -0.19(-1.06%)
Jun 12, 2023 17.90 18.26 17.27 17.90 774,372 +0.31(+1.78%)
Jun 09, 2023 17.00 17.87 16.77 17.58 782,583 +0.56(+3.29%)
Jun 08, 2023 17.08 17.82 16.88 17.02 779,792 +0.22(+1.30%)
Jun 07, 2023 17.50 17.51 16.24 16.81 1,092,303 -0.68(-3.90%)
Jun 06, 2023 17.99 18.02 16.69 17.49 1,230,550 -0.47(-2.64%)
Jun 05, 2023 16.65 18.27 16.43 17.96 1,344,787 +1.71(+10.50%)
Jun 02, 2023 16.88 16.98 15.82 16.26 934,877 -0.14(-0.87%)
Jun 01, 2023 15.38 16.88 15.22 16.40 1,857,441 +1.47(+9.85%)
May 31, 2023 14.39 14.97 14.24 14.93 624,310 +0.61(+4.24%)
May 30, 2023 14.67 14.93 13.54 14.32 961,183 -0.30(-2.08%)
May 26, 2023 14.69 15.25 14.15 14.62 867,038 +0.29(+2.05%)
May 25, 2023 14.23 14.49 13.78 14.33 514,571 +0.27(+1.89%)
May 24, 2023 13.64 14.30 13.54 14.07 642,509 -0.07(-0.47%)
May 23, 2023 14.65 14.74 13.35 14.13 826,940 -0.28(-1.97%)
May 22, 2023 13.78 14.87 13.54 14.42 1,301,140 +0.96(+7.12%)
May 19, 2023 12.98 13.92 12.67 13.46 790,421 +0.66(+5.19%)
May 18, 2023 12.81 13.04 12.60 12.79 322,051 -0.02(-0.15%)
May 17, 2023 13.17 13.17 12.58 12.81 377,055 -0.14(-1.10%)
May 16, 2023 12.78 13.05 12.48 12.96 349,691 +0.07(+0.52%)
May 15, 2023 12.57 13.07 12.42 12.89 444,427 +0.37(+2.95%)
May 12, 2023 12.78 12.88 12.33 12.52 401,091 -0.23(-1.79%)
May 11, 2023 12.45 13.00 12.30 12.75 476,168 +0.32(+2.60%)
May 10, 2023 12.46 12.69 12.15 12.42 598,266 +0.17(+1.39%)
May 09, 2023 12.03 12.48 11.66 12.25 681,315 +0.34(+2.87%)
May 08, 2023 10.75 12.04 10.49 11.91 1,649,455 +1.30(+12.24%)
May 05, 2023 10.26 10.65 10.26 10.61 419,118 +0.40(+3.90%)
May 04, 2023 10.64 10.64 10.18 10.21 384,142 -0.31(-2.93%)
May 03, 2023 10.72 10.81 10.05 10.52 544,246 -0.04(-0.40%)
May 02, 2023 10.83 11.05 10.39 10.57 387,623 -0.40(-3.63%)
May 01, 2023 11.24 11.24 10.84 10.96 515,080 -0.38(-3.34%)
Apr 28, 2023 9.693 11.36 9.541 11.34 794,552 +2.06(+22.17%)
Apr 27, 2023 11.05 11.49 8.915 9.285 1,251,264 -1.49(-13.82%)
Apr 26, 2023 10.91 11.45 10.67 10.77 737,905 +0.10(+0.98%)
Apr 25, 2023 10.43 10.76 10.27 10.67 251,460 +0.28(+2.74%)
Apr 24, 2023 10.46 11.01 10.26 10.39 511,785 -0.09(-0.82%)
Apr 21, 2023 10.32 10.75 10.13 10.47 389,086 +0.14(+1.38%)
Apr 20, 2023 10.15 10.41 9.968 10.33 177,182 +0.18(+1.78%)
Apr 19, 2023 10.48 10.53 9.864 10.15 271,241 -0.38(-3.60%)
Apr 18, 2023 10.17 10.79 10.03 10.53 376,639 +0.47(+4.72%)
Apr 17, 2023 10.20 10.20 9.793 10.05 192,605 -0.03(-0.28%)
Apr 14, 2023 10.06 10.20 9.930 10.08 102,388 +0.06(+0.57%)
Apr 13, 2023 10.01 10.12 9.693 10.02 211,294 +0.05(+0.48%)
Apr 12, 2023 9.987 10.24 9.902 9.977 283,860 +0.15(+1.54%)
Apr 11, 2023 9.494 10.04 9.437 9.826 242,883 +0.32(+3.39%)
Apr 10, 2023 9.560 9.589 9.257 9.503 148,416 -0.04(-0.40%)
Apr 06, 2023 9.418 9.551 9.190 9.541 108,278 +0.15(+1.62%)
Apr 05, 2023 9.674 9.693 9.295 9.389 123,325 -0.28(-2.94%)
Apr 04, 2023 9.769 9.959 9.627 9.674 167,257 -0.09(-0.97%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.