Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Oak Valley Bancp CA (NQ: OVLY )

24.30 +0.20 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2009 4.176 4.176 4.176 4.176 0 +0.42(+11.11%)
Oct 29, 2009 3.750 3.759 3.675 3.759 2,514 -0.13(-3.22%)
Oct 23, 2009 3.884 3.884 3.884 3.884 0 +0.13(+3.33%)
Oct 22, 2009 3.759 3.759 3.759 3.759 7,670 +0.00(+0.00%)
Oct 21, 2009 3.967 3.967 3.759 3.759 2,394 -0.04(-1.10%)
Oct 20, 2009 3.759 3.842 3.759 3.800 2,993 +0.00(+0.00%)
Oct 16, 2009 3.759 3.800 3.800 3.800 5,866 +0.04(+1.11%)
Oct 15, 2009 3.759 3.759 3.759 3.759 1,616 -0.08(-2.17%)
Oct 14, 2009 3.842 3.842 3.842 3.842 419 +0.04(+1.10%)
Oct 09, 2009 3.800 3.800 3.800 3.800 718 +0.04(+1.11%)
Oct 06, 2009 3.759 3.759 3.759 3.759 0 -0.04(-1.10%)
Oct 05, 2009 3.759 3.800 3.759 3.800 2,389 +0.04(+1.11%)
Oct 02, 2009 3.592 3.759 3.592 3.759 2,703 +0.17(+4.65%)
Oct 01, 2009 3.592 3.592 3.592 3.592 597 +0.00(+0.00%)
Sep 28, 2009 3.592 3.592 3.592 3.592 0 -0.13(-3.37%)
Sep 24, 2009 3.717 3.717 3.717 3.717 1,795 +0.04(+1.14%)
Sep 22, 2009 3.675 3.675 3.675 3.675 2,514 -0.08(-2.22%)
Sep 21, 2009 3.775 3.775 3.675 3.759 5,108 +0.00(+0.00%)
Sep 18, 2009 3.775 3.817 3.759 3.759 991 -0.05(-1.32%)
Sep 17, 2009 3.792 3.851 3.759 3.809 6,890 +0.10(+2.70%)
Sep 16, 2009 4.260 4.260 3.709 3.709 2,735 -0.47(-11.20%)
Sep 11, 2009 4.151 4.176 4.176 4.176 239 +0.00(+0.00%)
Sep 10, 2009 4.043 4.176 4.043 4.176 2,155 +0.58(+16.28%)
Sep 08, 2009 3.759 3.592 3.592 3.592 1,436 -0.17(-4.44%)
Sep 04, 2009 3.759 3.759 3.759 3.759 1,197 +0.08(+2.27%)
Sep 03, 2009 3.675 3.675 3.675 3.675 1,077 +0.15(+4.27%)
Sep 01, 2009 3.525 3.525 3.525 3.525 0 -0.15(-4.09%)
Aug 31, 2009 3.516 3.675 3.508 3.675 1,316 +0.17(+4.76%)
Aug 28, 2009 4.076 4.076 3.508 3.508 2,341 -0.13(-3.45%)
Aug 26, 2009 3.683 3.683 3.633 3.633 1,316 -0.13(-3.33%)
Aug 25, 2009 3.683 3.759 3.675 3.759 1,914 +0.17(+4.65%)
Aug 24, 2009 3.633 4.135 3.592 3.592 2,515 -0.46(-11.34%)
Aug 21, 2009 4.051 4.051 4.051 4.051 644 +0.46(+12.79%)
Aug 20, 2009 3.759 3.767 3.592 3.592 2,993 -0.17(-4.44%)
Aug 19, 2009 3.967 4.009 3.759 3.759 3,232 +0.33(+9.76%)
Aug 18, 2009 4.168 4.168 3.425 3.425 239 -0.08(-2.38%)
Aug 14, 2009 3.425 3.508 3.425 3.508 1,801 +0.00(+0.00%)
Aug 13, 2009 3.550 3.550 3.349 3.508 1,556 -0.04(-1.18%)
Aug 12, 2009 3.550 3.550 3.550 3.550 598 +0.00(+0.00%)
Aug 10, 2009 3.550 3.550 3.550 3.550 119 +0.02(+0.47%)
Aug 07, 2009 3.533 3.533 3.533 3.533 119 +0.19(+5.75%)
Aug 06, 2009 3.341 3.341 3.341 3.341 658 +0.21(+6.66%)
Aug 05, 2009 3.383 3.383 3.132 3.132 1,376 -0.25(-7.41%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.