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 (%)
Apr 29, 2011 5.028 5.028 4.995 4.995 838 -0.10(-1.97%)
Apr 28, 2011 5.095 5.095 5.095 5.095 119 +0.09(+1.83%)
Apr 21, 2011 4.970 5.003 5.003 5.003 2,155 -0.03(-0.58%)
Apr 20, 2011 5.078 5.087 5.032 5.032 478 -0.05(-1.07%)
Apr 19, 2011 5.087 5.087 5.087 5.087 119 +0.09(+1.84%)
Apr 15, 2011 4.995 4.995 4.995 4.995 0 +0.03(+0.50%)
Apr 13, 2011 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Apr 12, 2011 4.970 4.971 4.970 4.970 1,676 +0.04(+0.85%)
Apr 11, 2011 4.928 4.928 4.928 4.928 359 +0.04(+0.85%)
Apr 08, 2011 4.911 4.928 4.886 4.886 11,164 -0.04(-0.85%)
Apr 07, 2011 4.928 4.970 4.928 4.928 1,556 +0.00(+0.00%)
Apr 06, 2011 4.886 5.012 4.886 4.928 6,824 -0.08(-1.66%)
Apr 05, 2011 4.928 5.012 4.886 5.011 4,456 +0.04(+0.84%)
Apr 04, 2011 4.970 4.970 4.970 4.970 359 -0.03(-0.67%)
Mar 24, 2011 5.012 5.003 5.003 5.003 1,795 +0.07(+1.36%)
Mar 21, 2011 4.936 4.936 4.936 4.936 0 -0.05(-1.01%)
Mar 16, 2011 4.987 4.987 4.987 4.987 0 +0.06(+1.19%)
Mar 15, 2011 4.970 4.970 4.928 4.928 2,274 -0.07(-1.34%)
Mar 09, 2011 4.995 4.995 4.995 4.995 0 -0.22(-4.17%)
Mar 07, 2011 5.212 5.212 5.212 5.212 119 +0.26(+5.23%)
Mar 01, 2011 4.953 4.953 4.953 4.953 0 -0.27(-5.12%)
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%)
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%)
Oct 01, 2010 4.469 4.469 4.469 4.469 1,186 -0.04(-0.84%)
Sep 29, 2010 4.510 4.507 4.507 4.507 119 +0.12(+2.77%)
Sep 28, 2010 4.385 4.385 4.385 4.385 1,556 +0.06(+1.35%)
Sep 20, 2010 4.327 4.327 4.327 4.327 8,500 -0.02(-0.50%)
Sep 17, 2010 4.348 4.348 4.348 4.348 119 +0.11(+2.48%)
Sep 15, 2010 4.569 4.569 4.243 4.243 239 -0.18(-3.97%)
Sep 14, 2010 4.419 4.419 4.419 4.419 238 -0.01(-0.19%)
Sep 13, 2010 4.385 4.519 4.385 4.427 7,614 -0.13(-2.93%)
Sep 10, 2010 4.594 4.594 4.201 4.560 1,197 +0.01(+0.18%)
Sep 09, 2010 4.552 4.602 4.552 4.552 9,395 +0.31(+7.28%)
Sep 08, 2010 4.201 4.586 4.193 4.243 2,170 -0.13(-2.87%)
Sep 07, 2010 4.260 4.368 4.243 4.368 2,803 +0.05(+1.16%)
Sep 01, 2010 4.143 4.318 4.318 4.318 2,993 -0.25(-5.48%)
Aug 31, 2010 4.164 4.569 4.164 4.569 838 +0.43(+10.50%)
Aug 30, 2010 4.385 4.444 4.135 4.135 5,145 -0.25(-5.71%)
Aug 24, 2010 4.385 4.385 4.385 4.385 359 -0.50(-10.25%)
Aug 23, 2010 4.886 4.886 4.886 4.886 239 +0.29(+6.36%)
Aug 18, 2010 4.886 4.594 4.594 4.594 1,316 -0.09(-1.96%)
Aug 16, 2010 4.393 4.686 4.686 4.686 957 -0.19(-3.94%)
Aug 12, 2010 4.677 4.878 4.878 4.878 3,831 +0.16(+3.36%)
Aug 11, 2010 4.719 4.719 4.719 4.719 3,591 +0.00(+0.00%)
Aug 10, 2010 4.711 4.719 4.711 4.719 599 +0.02(+0.36%)
Aug 09, 2010 4.552 4.703 4.385 4.703 1,376 +0.11(+2.37%)
Aug 06, 2010 4.594 4.594 4.594 4.594 239 +0.21(+4.76%)
Aug 04, 2010 4.602 4.385 4.385 4.385 1,316 -0.33(-7.08%)
Aug 03, 2010 4.719 4.719 4.719 4.719 718 +0.11(+2.39%)
Aug 02, 2010 4.794 4.794 4.594 4.609 838 -0.15(-3.19%)
Jul 29, 2010 4.761 4.761 4.761 4.761 0 +0.29(+6.54%)
Jul 27, 2010 4.469 4.469 4.469 4.469 239 -0.00(-0.00%)
Jul 26, 2010 4.427 4.794 4.427 4.469 8,021 -0.09(-2.01%)
Jul 23, 2010 4.176 4.594 4.109 4.561 47,051 +0.18(+4.00%)
Jul 22, 2010 4.377 4.385 4.368 4.385 5,270 +0.08(+1.94%)
Jul 21, 2010 4.302 4.302 4.302 4.302 359 +0.13(+3.00%)
Jul 20, 2010 4.176 4.176 4.176 4.176 890 -0.02(-0.40%)
Jul 19, 2010 4.176 4.444 4.034 4.193 8,102 +0.02(+0.40%)
Jul 16, 2010 4.385 4.385 4.176 4.176 7,131 -0.04(-0.99%)
Jul 14, 2010 4.218 4.218 4.218 4.218 0 -0.28(-6.13%)
Jul 13, 2010 4.577 4.577 4.494 4.494 538 +0.27(+6.32%)
Jul 12, 2010 4.210 4.226 4.185 4.226 1,017 -0.37(-8.00%)
Jul 09, 2010 4.268 4.594 4.268 4.594 3,591 +0.00(+0.00%)
Jul 07, 2010 4.736 4.594 4.594 4.594 239 -0.20(-4.18%)
Jul 01, 2010 4.961 4.794 4.794 4.794 359 +0.41(+9.33%)
Jun 30, 2010 4.385 4.385 4.176 4.385 34,552 +0.00(+0.00%)
Jun 28, 2010 4.385 4.385 4.385 4.385 119 -0.21(-4.55%)
Jun 25, 2010 4.385 4.594 4.385 4.594 1,496 +0.13(+2.80%)
Jun 24, 2010 4.469 4.469 4.469 4.469 119 -0.13(-2.73%)
Jun 23, 2010 4.594 4.594 4.594 4.594 1,316 -0.08(-1.79%)
Jun 22, 2010 4.677 4.677 4.677 4.677 149 -0.13(-2.61%)
Jun 18, 2010 4.803 4.803 4.803 4.803 359 +0.02(+0.34%)
Jun 17, 2010 4.786 4.786 4.786 4.786 131 +0.11(+2.33%)
Jun 16, 2010 4.677 4.677 4.677 4.677 1,037 -0.33(-6.67%)
Jun 15, 2010 5.003 5.012 4.995 5.012 2,133 +0.00(+0.00%)
Jun 10, 2010 5.012 5.012 5.012 5.012 598 -0.01(-0.17%)
Jun 09, 2010 5.012 5.137 5.012 5.020 4,474 -0.41(-7.54%)
Jun 08, 2010 5.429 5.429 5.429 5.429 119 +0.07(+1.25%)
Jun 07, 2010 5.220 5.429 5.012 5.362 5,581 +0.18(+3.38%)
Jun 03, 2010 4.978 5.187 5.187 5.187 3,352 +0.18(+3.50%)
Jun 02, 2010 5.012 5.012 5.012 5.012 239 +0.21(+4.35%)
Jun 01, 2010 4.978 4.987 4.803 4.803 1,425 +0.00(+0.09%)
May 27, 2010 4.799 4.799 4.799 4.799 0 +0.04(+0.79%)
May 26, 2010 4.594 4.803 4.594 4.761 1,316 +0.36(+8.16%)
May 24, 2010 4.402 4.402 4.402 4.402 1,676 +0.02(+0.38%)
May 21, 2010 4.385 4.393 4.385 4.385 4,648 -0.17(-3.67%)
May 20, 2010 4.552 4.552 4.552 4.552 239 -0.04(-0.91%)
May 19, 2010 4.510 4.594 4.510 4.594 239 +0.21(+4.76%)
May 18, 2010 4.385 4.385 4.385 4.385 1,106 +0.00(+0.00%)
May 17, 2010 4.235 4.385 4.043 4.385 5,837 +0.10(+2.34%)
May 14, 2010 4.285 4.285 4.285 4.285 119 -0.02(-0.39%)
May 13, 2010 4.176 4.302 3.809 4.302 10,912 +0.13(+3.00%)
May 12, 2010 3.967 4.176 3.951 4.176 34,420 +0.21(+5.26%)
May 10, 2010 3.967 3.967 3.967 3.967 0 +0.13(+3.26%)
May 07, 2010 3.592 3.842 3.592 3.842 1,556 +0.25(+6.98%)
May 06, 2010 3.592 3.592 3.592 3.592 2,394 -0.17(-4.44%)
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.