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 31, 2014 8.654 8.645 8.645 8.645 1,645 +0.09(+1.09%)
Dec 29, 2014 8.534 8.551 8.551 8.551 117 -0.03(-0.30%)
Dec 26, 2014 8.543 8.577 8.483 8.577 5,288 +0.11(+1.34%)
Dec 24, 2014 8.432 8.464 8.464 8.464 587 -0.51(-5.71%)
Dec 23, 2014 8.722 8.985 8.722 8.977 2,593 -0.11(-1.22%)
Dec 22, 2014 8.526 9.105 8.441 9.088 14,505 +0.38(+4.40%)
Dec 19, 2014 8.517 8.730 8.407 8.705 2,598 +0.20(+2.30%)
Dec 18, 2014 8.492 8.560 8.381 8.509 8,972 -0.13(-1.56%)
Dec 17, 2014 8.875 8.875 8.364 8.643 2,386 +0.22(+2.61%)
Dec 16, 2014 8.750 8.750 8.424 8.424 2,833 -0.32(-3.70%)
Dec 15, 2014 8.747 8.747 8.747 8.747 121 +0.05(+0.59%)
Dec 12, 2014 8.254 8.696 8.058 8.696 2,703 -0.03(-0.29%)
Dec 11, 2014 8.696 8.739 8.696 8.722 1,292 +0.03(+0.39%)
Dec 10, 2014 8.696 8.696 8.688 8.688 468 +0.14(+1.69%)
Dec 09, 2014 8.662 8.875 8.543 8.543 10,699 -0.31(-3.46%)
Dec 08, 2014 8.458 8.849 8.237 8.849 21,017 +0.26(+2.97%)
Dec 01, 2014 8.594 8.594 8.594 8.594 4,583 -0.13(-1.46%)
Nov 25, 2014 8.892 8.722 8.722 8.722 8 +0.13(+1.48%)
Nov 21, 2014 8.594 8.594 8.594 8.594 1,057 -0.09(-1.08%)
Nov 20, 2014 8.679 8.892 8.594 8.688 9,658 -0.03(-0.29%)
Nov 19, 2014 8.713 8.713 8.713 8.713 257 -0.18(-2.01%)
Nov 18, 2014 8.892 8.892 8.892 8.892 1,156 +0.00(+0.00%)
Nov 17, 2014 8.832 9.147 8.815 8.892 12,267 +0.14(+1.55%)
Nov 14, 2014 8.756 8.847 8.756 8.756 13,277 +0.16(+1.88%)
Nov 12, 2014 8.594 8.594 8.594 8.594 117 +0.00(+0.00%)
Nov 11, 2014 8.594 8.594 8.594 8.594 176 +0.00(+0.00%)
Nov 10, 2014 8.594 8.594 8.594 8.594 117 -0.01(-0.10%)
Nov 07, 2014 8.594 8.746 8.594 8.603 3,173 +0.01(+0.10%)
Nov 06, 2014 8.364 8.594 8.347 8.594 2,786 +0.09(+1.00%)
Nov 05, 2014 8.509 8.509 8.509 8.509 7,099 -0.02(-0.24%)
Oct 31, 2014 8.756 8.529 8.529 8.529 264 -0.19(-2.21%)
Oct 30, 2014 8.722 8.722 8.722 8.722 118 -0.04(-0.43%)
Oct 29, 2014 8.759 8.759 8.759 8.759 117 +0.02(+0.24%)
Oct 27, 2014 8.798 8.739 8.739 8.739 51 +0.02(+0.19%)
Oct 24, 2014 8.773 8.773 8.722 8.722 3,318 +0.10(+1.19%)
Oct 21, 2014 8.620 8.620 8.594 8.620 2,328 +0.02(+0.25%)
Oct 20, 2014 8.594 8.598 8.594 8.598 1,129 +0.09(+1.05%)
Oct 17, 2014 8.509 8.509 8.509 8.509 822 +0.09(+1.11%)
Oct 16, 2014 8.415 8.415 8.415 8.415 258 +0.01(+0.10%)
Oct 15, 2014 8.475 8.475 8.407 8.407 705 -0.05(-0.56%)
Oct 14, 2014 8.296 8.454 8.296 8.454 816 +0.09(+1.02%)
Oct 13, 2014 8.313 8.368 8.313 8.368 1,430 +0.03(+0.35%)
Oct 10, 2014 8.339 8.339 8.339 8.339 411 -0.01(-0.10%)
Oct 08, 2014 8.347 8.347 8.347 8.347 235 -0.04(-0.45%)
Oct 07, 2014 8.385 8.385 8.385 8.385 236 -0.17(-1.94%)
Oct 03, 2014 8.551 8.551 8.551 8.551 2,703 +0.03(+0.30%)
Oct 02, 2014 8.832 8.832 8.526 8.526 10,537 -0.01(-0.10%)
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.