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 )

24.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2012 6.398 6.398 6.398 6.398 359 +0.13(+2.00%)
Oct 26, 2012 6.264 6.273 6.273 6.273 3,711 -0.11(-1.70%)
Oct 22, 2012 6.323 6.381 6.381 6.381 478 -0.07(-1.04%)
Oct 18, 2012 6.448 6.448 6.448 6.448 0 +0.09(+1.45%)
Oct 15, 2012 6.423 6.356 6.356 6.356 478 +0.07(+1.06%)
Oct 12, 2012 6.139 6.290 6.139 6.290 658 +0.08(+1.27%)
Oct 11, 2012 6.181 6.210 6.181 6.210 478 -0.16(-2.55%)
Oct 10, 2012 6.432 6.432 6.365 6.373 1,970 +0.03(+0.39%)
Oct 09, 2012 6.264 6.442 6.256 6.348 1,915 +0.36(+6.00%)
Oct 08, 2012 5.930 6.473 5.930 5.989 2,336 -0.43(-6.76%)
Oct 05, 2012 6.423 6.423 6.423 6.423 598 +0.03(+0.52%)
Oct 04, 2012 5.738 6.473 5.738 6.390 1,447 -0.03(-0.39%)
Oct 03, 2012 6.615 6.615 5.972 6.415 1,048 -0.38(-5.53%)
Oct 02, 2012 6.264 6.807 5.989 6.791 23,192 +1.15(+20.44%)
Oct 01, 2012 5.847 6.256 5.638 5.638 1,858 -0.62(-9.88%)
Sep 28, 2012 5.037 6.256 5.037 6.256 1,436 +0.18(+3.02%)
Sep 27, 2012 6.072 6.097 6.072 6.072 1,345 +0.02(+0.28%)
Sep 26, 2012 5.997 6.891 4.193 6.056 31,839 -0.19(-3.07%)
Sep 21, 2012 6.022 6.248 6.248 6.248 838 +0.23(+3.74%)
Sep 19, 2012 6.031 6.022 6.022 6.022 1,556 -0.06(-0.96%)
Sep 18, 2012 5.989 6.097 5.930 6.081 9,243 +0.07(+1.11%)
Sep 17, 2012 6.014 6.014 6.014 6.014 122 -0.01(-0.20%)
Sep 14, 2012 6.031 6.031 6.022 6.026 4,571 -0.11(-1.84%)
Sep 07, 2012 6.122 6.139 6.139 6.139 1,316 +0.07(+1.10%)
Sep 06, 2012 6.097 6.097 6.056 6.072 3,831 -0.03(-0.41%)
Sep 05, 2012 6.056 6.097 6.022 6.097 3,471 +0.00(+0.00%)
Sep 04, 2012 6.097 6.097 6.097 6.097 359 +0.08(+1.39%)
Aug 30, 2012 6.014 6.014 6.014 6.014 0 +0.04(+0.70%)
Aug 29, 2012 6.014 6.064 5.972 5.972 1,915 -0.08(-1.38%)
Aug 27, 2012 6.047 6.056 6.022 6.056 3,102 +0.15(+2.55%)
Aug 23, 2012 5.905 5.905 5.905 5.905 359 -0.13(-2.21%)
Aug 17, 2012 5.889 6.039 6.039 6.039 3,471 +0.28(+4.78%)
Aug 16, 2012 5.763 5.763 5.763 5.763 226 -0.08(-1.43%)
Aug 15, 2012 5.847 5.847 5.847 5.847 429 -0.07(-1.13%)
Aug 09, 2012 5.914 5.914 5.914 5.914 119 -0.02(-0.28%)
Aug 08, 2012 5.905 5.930 5.905 5.930 690 +0.10(+1.72%)
Aug 07, 2012 5.880 5.880 5.830 5.830 284 -0.03(-0.43%)
Aug 06, 2012 5.663 5.855 5.554 5.855 2,214 +0.13(+2.34%)
Aug 03, 2012 5.722 5.722 5.722 5.722 119 +0.79(+16.10%)
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.