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 )

23.25 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2011 5.262 5.053 5.053 5.053 30,289 -0.20(-3.82%)
Nov 29, 2011 5.045 5.254 5.045 5.254 359 -0.18(-3.23%)
Nov 23, 2011 5.429 5.429 5.429 5.429 5,267 -0.01(-0.15%)
Nov 21, 2011 5.429 5.438 5.438 5.438 957 -0.01(-0.15%)
Nov 18, 2011 5.429 5.446 5.429 5.446 478 +0.06(+1.09%)
Nov 15, 2011 5.387 5.387 5.387 5.387 598 +0.00(+0.00%)
Nov 11, 2011 5.387 5.387 5.387 5.387 119 -0.08(-1.53%)
Nov 10, 2011 5.471 5.471 5.471 5.471 119 +0.08(+1.55%)
Nov 09, 2011 5.412 5.412 5.387 5.387 6,345 +0.00(+0.00%)
Nov 08, 2011 5.379 5.429 5.304 5.387 2,394 +0.08(+1.57%)
Nov 07, 2011 5.304 5.304 5.304 5.304 119 +0.00(+0.00%)
Nov 04, 2011 5.304 5.311 5.304 5.304 2,680 +0.00(+0.00%)
Nov 03, 2011 5.279 5.304 5.271 5.304 1,676 +0.05(+0.95%)
Nov 02, 2011 5.229 5.262 5.229 5.254 2,753 +0.03(+0.64%)
Nov 01, 2011 5.220 5.220 5.220 5.220 241 +0.00(+0.00%)
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%)
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.