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 (%)
Feb 28, 2011 4.936 5.220 4.936 5.220 3,948 +0.28(+5.75%)
Feb 25, 2011 4.936 4.936 4.936 4.936 584 -0.05(-1.00%)
Feb 22, 2011 4.987 4.986 4.986 4.986 1,197 +0.02(+0.33%)
Feb 18, 2011 4.942 4.970 4.928 4.970 598 -0.04(-0.83%)
Feb 17, 2011 5.012 5.012 5.012 5.012 23,944 +0.00(+0.00%)
Feb 16, 2011 5.012 5.012 5.012 5.012 119 +0.00(+0.00%)
Feb 15, 2011 4.963 5.012 4.963 5.012 11,571 +0.08(+1.52%)
Feb 11, 2011 4.936 4.936 4.936 4.936 838 +0.01(+0.15%)
Feb 10, 2011 4.961 4.970 4.929 4.929 1,995 -0.04(-0.82%)
Feb 09, 2011 5.012 5.012 4.886 4.970 6,315 -0.08(-1.49%)
Feb 08, 2011 5.011 5.053 5.011 5.045 1,915 +0.03(+0.67%)
Feb 07, 2011 5.012 5.012 5.012 5.012 119 +0.04(+0.84%)
Feb 03, 2011 4.928 4.970 4.970 4.970 5,986 -0.05(-1.00%)
Feb 02, 2011 4.987 5.020 4.987 5.020 239 -0.02(-0.33%)
Feb 01, 2011 4.953 5.037 4.953 5.037 598 +0.07(+1.34%)
Jan 28, 2011 4.970 4.970 4.970 4.970 0 -0.03(-0.67%)
Jan 27, 2011 4.995 5.053 4.995 5.003 1,795 +0.03(+0.67%)
Jan 26, 2011 5.053 5.053 4.970 4.970 2,993 -0.12(-2.30%)
Jan 24, 2011 5.037 5.087 5.087 5.087 6,704 +0.03(+0.66%)
Jan 20, 2011 5.012 5.053 5.053 5.053 7,303 +0.04(+0.83%)
Jan 19, 2011 4.970 5.012 4.928 5.012 6,735 +0.00(+0.00%)
Jan 18, 2011 4.886 5.012 4.886 5.012 7,635 +0.17(+3.45%)
Jan 14, 2011 4.895 4.989 4.845 4.845 3,275 -0.16(-3.17%)
Jan 13, 2011 4.987 5.003 4.987 5.003 239 +0.15(+3.10%)
Jan 12, 2011 4.886 4.895 4.853 4.853 1,316 -0.03(-0.68%)
Jan 10, 2011 4.853 4.886 4.886 4.886 5,028 -0.13(-2.50%)
Jan 07, 2011 4.845 5.012 4.845 5.012 17,120 +0.04(+0.84%)
Jan 06, 2011 4.845 4.970 4.845 4.970 10,775 +0.13(+2.59%)
Jan 05, 2011 4.803 4.886 4.803 4.845 11,425 +0.00(+0.00%)
Jan 04, 2011 4.845 4.845 4.845 4.845 718 -0.04(-0.85%)
Jan 03, 2011 4.845 4.886 4.845 4.886 1,340 -0.04(-0.85%)
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%)
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.