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 (%)
Dec 31, 2015 8.693 9.032 9.032 9.032 460 +0.31(+3.59%)
Dec 28, 2015 8.337 8.719 8.719 8.719 12,666 +0.47(+5.68%)
Dec 24, 2015 8.728 8.250 8.250 8.250 1,496 -0.50(-5.66%)
Dec 23, 2015 8.745 8.745 8.728 8.745 2,268 -0.18(-2.04%)
Dec 21, 2015 8.937 8.928 8.928 8.928 2 -0.10(-1.15%)
Dec 18, 2015 9.032 9.032 8.937 9.032 1,692 +0.26(+2.97%)
Dec 16, 2015 8.772 8.772 8.772 8.772 230 +0.08(+0.96%)
Dec 14, 2015 8.685 8.688 8.688 8.688 79 -0.02(-0.26%)
Dec 11, 2015 8.685 8.728 8.685 8.711 716 +0.03(+0.30%)
Dec 10, 2015 8.685 8.685 8.685 8.685 116 -0.37(-4.12%)
Dec 09, 2015 8.685 9.058 8.685 9.058 232 +0.42(+4.82%)
Dec 07, 2015 8.294 8.641 8.641 8.641 3 -0.12(-1.39%)
Dec 04, 2015 8.363 8.763 8.363 8.763 624 +0.05(+0.60%)
Dec 03, 2015 9.162 9.162 8.711 8.711 597 -0.58(-6.26%)
Dec 02, 2015 9.527 9.527 9.232 9.293 1,266 -0.04(-0.47%)
Dec 01, 2015 8.806 9.857 8.780 9.336 33,161 +0.56(+6.44%)
Nov 30, 2015 8.754 8.824 8.507 8.772 9,743 +0.21(+2.50%)
Nov 25, 2015 8.702 8.558 8.558 8.558 1,266 -0.17(-1.98%)
Nov 24, 2015 8.172 8.730 8.172 8.730 9,721 +0.60(+7.40%)
Nov 23, 2015 8.129 8.129 8.081 8.129 20,738 -0.03(-0.43%)
Nov 20, 2015 8.164 8.164 8.164 8.164 1,151 +0.04(+0.53%)
Nov 19, 2015 8.190 8.441 8.120 8.120 3,628 +0.04(+0.54%)
Nov 18, 2015 8.164 8.230 8.042 8.077 4,180 -0.17(-2.11%)
Nov 17, 2015 8.303 8.303 8.250 8.250 2,794 -0.11(-1.30%)
Nov 16, 2015 8.433 8.433 8.198 8.359 6,974 -0.08(-0.98%)
Nov 13, 2015 8.459 8.459 8.441 8.441 749 +0.00(+0.00%)
Nov 11, 2015 8.441 8.441 8.441 8.441 248 -0.02(-0.21%)
Nov 10, 2015 8.459 8.459 8.459 8.459 170 -0.01(-0.10%)
Nov 09, 2015 8.468 8.511 8.424 8.468 2,418 +0.03(+0.34%)
Nov 06, 2015 8.439 8.439 8.439 8.439 184 +0.03(+0.38%)
Nov 05, 2015 8.407 8.407 8.407 8.407 338 +0.01(+0.07%)
Nov 04, 2015 8.401 8.401 8.401 8.401 230 +0.00(+0.04%)
Nov 02, 2015 8.441 8.398 8.398 8.398 575 -0.01(-0.10%)
Oct 28, 2015 8.633 8.407 8.407 8.407 79 -0.03(-0.31%)
Oct 27, 2015 8.424 8.433 8.424 8.433 1,321 -0.20(-2.31%)
Oct 26, 2015 8.633 8.633 8.633 8.633 142 +0.03(+0.39%)
Oct 23, 2015 8.599 8.599 8.599 8.599 259 -0.06(-0.66%)
Oct 22, 2015 8.468 8.656 8.424 8.656 21,238 +0.10(+1.19%)
Oct 21, 2015 8.546 8.554 8.546 8.554 575 -0.12(-1.40%)
Oct 20, 2015 8.650 8.676 8.650 8.676 1,146 -0.03(-0.35%)
Oct 19, 2015 8.685 8.706 8.685 8.706 1,287 -0.24(-2.67%)
Oct 15, 2015 8.971 8.945 8.945 8.945 2,533 +0.35(+4.04%)
Oct 14, 2015 8.520 8.607 8.520 8.598 3,562 -0.13(-1.49%)
Oct 13, 2015 8.728 8.728 8.728 8.728 4,268 -0.06(-0.71%)
Oct 12, 2015 8.442 8.791 8.442 8.791 1,542 +0.11(+1.32%)
Oct 09, 2015 8.667 8.676 8.667 8.676 1,446 +0.02(+0.25%)
Oct 08, 2015 8.654 8.654 8.654 8.654 1,240 +0.14(+1.68%)
Oct 07, 2015 8.346 8.511 8.346 8.511 772 -0.09(-1.01%)
Oct 06, 2015 8.476 9.032 8.216 8.598 2,383 +0.30(+3.62%)
Oct 05, 2015 8.459 8.954 8.297 8.297 11,830 +0.06(+0.78%)
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.