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 (%)
Nov 29, 2016 10.29 10.29 10.29 89 +0.04(+0.37%)
Nov 28, 2016 10.33 10.33 10.25 10.25 11,322 -0.05(-0.45%)
Nov 25, 2016 10.28 10.30 10.13 10.30 937 -0.03(-0.26%)
Nov 23, 2016 10.33 10.33 10.33 0 +0.26(+2.56%)
Nov 22, 2016 10.19 10.19 10.07 10.07 1,501 -0.19(-1.82%)
Nov 17, 2016 10.26 10.26 10.26 113 -0.07(-0.69%)
Nov 16, 2016 10.33 10.34 10.33 10.33 3,897 +0.00(+0.00%)
Nov 15, 2016 10.36 10.46 10.33 10.33 2,813 +0.09(+0.87%)
Nov 14, 2016 10.19 10.42 10.19 10.24 3,153 +0.22(+2.21%)
Nov 11, 2016 10.02 10.02 9.190 10.02 3,426 +0.00(+0.01%)
Nov 10, 2016 9.233 9.794 9.233 10.02 4,264 +0.35(+3.60%)
Nov 09, 2016 9.402 9.669 9.349 9.669 9,336 +0.32(+3.42%)
Nov 08, 2016 9.402 9.402 9.300 9.349 5,488 +0.01(+0.10%)
Nov 07, 2016 9.331 9.340 9.331 9.340 1,762 +0.21(+2.34%)
Nov 04, 2016 9.082 9.260 8.904 9.126 26,346 -0.13(-1.44%)
Nov 03, 2016 9.304 9.323 9.260 9.260 8,852 -0.04(-0.48%)
Nov 02, 2016 9.313 9.313 9.304 9.304 1,262 -0.01(-0.10%)
Nov 01, 2016 9.278 9.313 9.278 9.313 2,204 -0.02(-0.19%)
Oct 31, 2016 9.313 9.349 9.313 9.331 6,685 +0.02(+0.19%)
Oct 28, 2016 9.340 9.340 9.313 9.313 425 -0.03(-0.30%)
Oct 27, 2016 9.341 9.341 9.341 9.341 193 +0.03(+0.30%)
Oct 26, 2016 9.313 9.349 9.304 9.313 3,389 -0.08(-0.85%)
Oct 25, 2016 9.260 9.402 9.260 9.393 6,735 +0.08(+0.86%)
Oct 24, 2016 9.349 9.402 9.313 9.313 3,967 -0.02(-0.19%)
Oct 18, 2016 9.322 9.331 9.331 9.331 2,021 +0.06(+0.67%)
Oct 14, 2016 9.269 9.269 9.269 9.269 2,246 -0.02(-0.19%)
Oct 13, 2016 9.287 9.287 9.287 9.287 180 -0.10(-1.04%)
Oct 07, 2016 9.269 9.385 9.385 9.385 28 -0.02(-0.19%)
Oct 06, 2016 9.402 9.402 9.402 9.402 1,120 +0.05(+0.57%)
Oct 05, 2016 9.349 9.349 9.340 9.349 18,880 +0.00(+0.00%)
Oct 04, 2016 9.696 9.696 9.180 9.349 3,866 -0.05(-0.57%)
Oct 03, 2016 9.126 10.01 9.126 9.402 12,464 +0.32(+3.53%)
Sep 30, 2016 9.082 9.082 9.082 9.082 112 +0.00(+0.00%)
Sep 29, 2016 9.135 9.135 9.082 9.082 3,370 -0.04(-0.49%)
Sep 28, 2016 9.126 9.135 9.126 9.126 3,633 +0.00(+0.00%)
Sep 27, 2016 9.126 9.126 9.126 9.126 1,428 +0.01(+0.10%)
Sep 23, 2016 9.082 9.117 9.117 9.117 30 +0.08(+0.89%)
Sep 22, 2016 9.049 9.049 9.037 9.037 2,528 -0.03(-0.29%)
Sep 21, 2016 8.993 9.064 8.993 9.064 1,343 -0.17(-1.80%)
Sep 20, 2016 9.195 9.230 9.195 9.230 290 +0.10(+1.13%)
Sep 19, 2016 9.055 9.229 9.055 9.126 4,402 +0.07(+0.79%)
Sep 16, 2016 8.984 9.073 8.984 9.055 12,847 +0.15(+1.70%)
Sep 15, 2016 8.904 8.904 8.904 8.904 243 +0.00(+0.00%)
Sep 14, 2016 8.904 8.904 8.904 8.904 1,417 -0.03(-0.39%)
Sep 13, 2016 8.939 8.939 8.939 8.939 294 +0.11(+1.20%)
Sep 12, 2016 8.815 8.984 8.815 8.833 617 -0.06(-0.71%)
Sep 09, 2016 8.859 8.975 8.859 8.896 816 +0.02(+0.21%)
Sep 07, 2016 8.877 8.877 8.877 8.877 90 -0.03(-0.30%)
Sep 06, 2016 8.859 8.993 8.850 8.904 3,952 +0.00(+0.00%)
Sep 02, 2016 8.984 8.904 8.904 8.904 673 +0.04(+0.45%)
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.