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 31, 2011 5.045 5.220 4.903 5.220 7,542 +0.00(+0.00%)
Oct 28, 2011 4.928 5.220 4.928 5.220 13,768 +0.08(+1.46%)
Oct 27, 2011 8.010 8.010 4.527 5.145 31,369 +0.13(+2.67%)
Oct 26, 2011 4.577 5.012 4.552 5.012 11,732 +0.46(+10.09%)
Oct 25, 2011 4.343 4.552 4.343 4.552 2,999 +0.29(+6.86%)
Oct 24, 2011 4.268 4.285 4.226 4.260 7,981 +0.03(+0.79%)
Oct 21, 2011 4.143 4.226 4.143 4.226 2,873 +0.03(+0.60%)
Oct 20, 2011 4.251 4.251 4.201 4.201 239 +0.06(+1.41%)
Oct 19, 2011 4.343 4.343 4.093 4.143 4,310 +0.06(+1.43%)
Oct 14, 2011 3.976 4.084 4.084 4.084 2,155 +0.06(+1.45%)
Oct 13, 2011 4.109 4.176 4.026 4.026 3,613 +0.07(+1.69%)
Oct 12, 2011 4.176 4.176 3.884 3.959 6,910 -0.22(-5.20%)
Oct 11, 2011 4.160 4.176 4.160 4.176 718 +0.29(+7.53%)
Oct 04, 2011 3.926 3.884 3.884 3.884 3,112 -0.04(-1.06%)
Oct 03, 2011 3.959 4.343 3.926 3.926 5,405 +0.54(+16.05%)
Sep 29, 2011 3.383 3.383 3.383 3.383 0 -1.08(-24.16%)
Sep 28, 2011 3.675 4.460 3.675 4.460 2,514 +0.08(+1.91%)
Sep 26, 2011 4.377 4.377 4.377 4.377 0 +0.25(+6.07%)
Sep 23, 2011 4.135 4.135 4.126 4.126 1,106 +0.00(+0.00%)
Sep 22, 2011 3.658 4.330 3.658 4.126 2,131 -0.43(-9.52%)
Sep 21, 2011 4.561 4.561 4.561 4.561 119 +0.05(+1.02%)
Sep 20, 2011 4.519 4.677 4.419 4.515 6,833 -0.00(-0.09%)
Sep 19, 2011 4.519 4.519 4.519 4.519 239 -0.09(-1.99%)
Sep 16, 2011 4.611 4.611 4.611 4.611 3,232 -0.19(-4.00%)
Sep 14, 2011 4.803 4.803 4.803 4.803 0 -0.13(-2.71%)
Sep 13, 2011 4.469 4.970 4.469 4.936 1,316 +0.46(+10.37%)
Sep 09, 2011 4.472 4.472 4.472 4.472 0 +0.02(+0.46%)
Sep 08, 2011 4.460 4.502 4.452 4.452 359 -0.03(-0.56%)
Sep 07, 2011 4.476 4.761 4.476 4.477 1,795 +0.05(+1.13%)
Sep 06, 2011 4.452 4.452 4.427 4.427 838 +0.10(+2.31%)
Sep 02, 2011 4.327 4.327 4.327 4.327 359 -0.18(-4.07%)
Sep 01, 2011 4.494 4.510 4.469 4.510 359 -0.09(-2.00%)
Aug 31, 2011 4.644 4.644 4.602 4.602 478 -0.03(-0.72%)
Aug 30, 2011 4.636 4.636 4.552 4.636 2,394 +0.07(+1.46%)
Aug 29, 2011 4.677 4.753 4.519 4.569 5,866 -0.07(-1.44%)
Aug 26, 2011 4.636 4.636 4.636 4.636 1,197 +0.04(+0.91%)
Aug 16, 2011 4.594 4.594 4.594 4.594 0 -0.30(-6.14%)
Aug 15, 2011 4.978 4.978 4.895 4.895 239 +0.43(+9.74%)
Aug 12, 2011 4.694 4.694 4.427 4.460 6,285 -0.44(-9.03%)
Aug 11, 2011 4.970 4.995 4.903 4.903 359 +0.37(+8.10%)
Aug 10, 2011 4.845 4.845 4.377 4.535 8,738 -0.48(-9.50%)
Aug 08, 2011 5.012 5.012 5.012 5.012 0 -0.04(-0.74%)
Aug 05, 2011 4.845 5.049 4.811 5.049 838 -0.00(-0.08%)
Aug 04, 2011 5.037 5.078 5.037 5.053 957 +0.04(+0.83%)
Aug 03, 2011 5.012 5.012 5.012 5.012 1,002 +0.04(+0.82%)
Aug 02, 2011 4.978 4.978 4.911 4.971 2,248 +0.03(+0.52%)
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.