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 (%)
Dec 30, 2010 4.928 4.928 4.928 4.928 119 +0.00(+0.00%)
Dec 29, 2010 4.911 4.928 4.886 4.928 5,267 +0.04(+0.85%)
Dec 28, 2010 4.803 4.887 4.803 4.886 15,589 +0.00(+0.00%)
Dec 27, 2010 4.886 4.886 4.886 4.886 5,986 +0.00(+0.00%)
Dec 23, 2010 4.836 4.886 4.836 4.886 6,602 -0.04(-0.85%)
Dec 22, 2010 4.870 4.928 4.870 4.928 7,940 +0.13(+2.61%)
Dec 21, 2010 4.803 4.803 4.803 4.803 4,190 +0.00(+0.00%)
Dec 20, 2010 4.803 4.803 4.803 4.803 359 +0.01(+0.17%)
Dec 16, 2010 4.761 4.794 4.794 4.794 5,267 +0.03(+0.70%)
Dec 15, 2010 4.761 4.761 4.761 4.761 480 -0.03(-0.61%)
Dec 14, 2010 4.636 4.790 4.602 4.790 1,915 -0.01(-0.26%)
Dec 13, 2010 4.803 4.803 4.794 4.803 3,950 +0.00(+0.00%)
Dec 10, 2010 4.786 4.803 4.786 4.803 2,170 +0.17(+3.60%)
Dec 08, 2010 4.636 4.636 4.636 4.636 838 +0.00(+0.00%)
Dec 07, 2010 4.636 4.669 4.636 4.636 3,149 -0.04(-0.89%)
Dec 06, 2010 4.636 4.677 4.636 4.677 3,471 +0.03(+0.72%)
Dec 02, 2010 4.644 4.644 4.644 4.644 0 +0.01(+0.18%)
Dec 01, 2010 4.636 4.636 4.602 4.636 4,954 -0.01(-0.18%)
Nov 30, 2010 4.644 4.644 4.644 4.644 262 -0.13(-2.80%)
Nov 23, 2010 4.778 4.778 4.778 4.778 0 +0.06(+1.24%)
Nov 22, 2010 4.636 4.719 4.636 4.719 838 +0.00(+0.00%)
Nov 18, 2010 4.719 4.719 4.719 4.719 0 +0.10(+2.17%)
Nov 17, 2010 4.619 4.619 4.619 4.619 119 -0.18(-3.83%)
Nov 16, 2010 4.840 4.840 4.803 4.803 419 +0.19(+4.17%)
Nov 15, 2010 4.602 4.611 4.602 4.611 305 -0.07(-1.43%)
Nov 12, 2010 4.677 4.677 4.644 4.677 8,350 +0.00(+0.00%)
Nov 11, 2010 4.761 4.761 4.677 4.677 239 +0.01(+0.18%)
Nov 09, 2010 4.627 4.669 4.669 4.669 20,712 +0.08(+1.64%)
Nov 08, 2010 4.611 4.669 4.594 4.594 5,387 +0.00(+0.00%)
Nov 05, 2010 4.594 4.602 4.594 4.594 1,197 -0.22(-4.51%)
Nov 04, 2010 4.803 4.845 4.786 4.811 8,148 +0.09(+1.94%)
Nov 03, 2010 4.845 4.845 4.719 4.719 5,028 -0.13(-2.63%)
Nov 02, 2010 4.786 4.847 4.786 4.847 3,549 +0.04(+0.92%)
Nov 01, 2010 4.719 4.803 4.719 4.803 4,429 +0.04(+0.88%)
Oct 28, 2010 4.761 4.761 4.761 4.761 3,352 +0.16(+3.45%)
Oct 26, 2010 4.619 4.602 4.602 4.602 478 -0.16(-3.33%)
Oct 22, 2010 4.677 4.761 4.761 4.761 7,662 +0.17(+3.64%)
Oct 20, 2010 4.260 4.594 4.594 4.594 14,965 +0.14(+3.19%)
Oct 19, 2010 4.260 4.452 4.260 4.452 460 +0.19(+4.43%)
Oct 18, 2010 4.277 4.277 4.263 4.263 302 -0.33(-7.20%)
Oct 15, 2010 4.594 4.594 4.594 4.594 478 +0.30(+7.00%)
Oct 11, 2010 4.268 4.293 4.293 4.293 1,077 -0.18(-3.93%)
Oct 08, 2010 4.469 4.469 4.469 4.469 119 +0.04(+0.94%)
Oct 07, 2010 4.385 4.427 4.385 4.427 2,394 +0.10(+2.32%)
Oct 06, 2010 4.335 4.363 4.318 4.327 3,817 -0.01(-0.19%)
Oct 05, 2010 4.335 4.335 4.335 4.335 239 +0.01(+0.19%)
Oct 04, 2010 4.327 4.327 4.327 4.327 5,561 -0.14(-3.18%)
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.