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 )

24.02 -0.08 (-0.33%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Apr 27, 2017 12.72 12.72 12.72 219 +0.08(+0.64%)
Apr 26, 2017 12.80 12.80 12.62 12.64 4,742 -0.16(-1.26%)
Apr 25, 2017 12.80 12.80 12.80 12.80 454 +0.20(+1.57%)
Apr 24, 2017 12.60 12.78 12.60 12.60 1,963 +0.07(+0.57%)
Apr 21, 2017 12.57 12.57 12.53 12.53 1,212 -0.06(-0.46%)
Apr 20, 2017 12.59 12.59 12.59 12.59 448 +0.09(+0.75%)
Apr 19, 2017 12.49 12.49 12.49 12.49 950 -0.04(-0.29%)
Apr 18, 2017 12.53 12.53 12.53 12.53 454 -0.24(-1.90%)
Apr 17, 2017 12.77 12.77 12.77 12.77 681 +0.15(+1.23%)
Apr 13, 2017 12.63 12.63 12.59 12.62 531 +0.13(+1.05%)
Apr 12, 2017 12.66 12.66 12.48 12.48 2,450 +0.00(+0.01%)
Apr 11, 2017 12.65 12.65 12.48 12.48 21,458 -0.16(-1.27%)
Apr 10, 2017 12.65 12.65 12.64 12.64 4,310 -0.00(-0.00%)
Apr 07, 2017 12.59 12.64 12.57 12.64 2,496 -0.02(-0.15%)
Apr 06, 2017 12.59 12.66 12.53 12.66 10,053 +0.07(+0.57%)
Apr 05, 2017 12.52 12.59 12.52 12.59 2,245 +0.11(+0.86%)
Apr 04, 2017 12.35 12.48 12.35 12.48 823 +0.40(+3.27%)
Apr 03, 2017 11.81 12.35 11.81 12.09 9,211 +0.23(+1.97%)
Mar 31, 2017 12.80 12.80 11.41 11.85 16,399 -0.76(-6.05%)
Mar 30, 2017 12.84 12.84 12.62 12.62 12,386 -0.45(-3.44%)
Mar 29, 2017 13.02 13.07 12.73 13.07 1,397 +0.06(+0.48%)
Mar 28, 2017 13.29 13.29 13.00 13.00 506 +0.52(+4.17%)
Mar 27, 2017 12.51 12.99 12.48 12.48 4,080 -0.10(-0.79%)
Mar 24, 2017 12.54 13.03 12.54 12.58 4,577 +0.08(+0.65%)
Mar 23, 2017 12.55 12.66 12.17 12.50 12,123 -0.02(-0.14%)
Mar 22, 2017 12.57 12.63 12.52 12.52 1,549 -0.10(-0.80%)
Mar 21, 2017 12.62 12.62 12.62 12.62 201 +0.05(+0.38%)
Mar 20, 2017 12.58 13.01 12.57 12.57 5,695 -0.22(-1.75%)
Mar 17, 2017 12.66 12.80 12.61 12.80 3,201 +0.22(+1.79%)
Mar 16, 2017 12.44 12.57 12.44 12.57 27,981 +0.17(+1.38%)
Mar 15, 2017 12.40 12.40 12.40 12.40 531 -0.22(-1.71%)
Mar 14, 2017 12.64 12.64 12.62 12.62 475 -0.09(-0.71%)
Mar 13, 2017 12.71 12.71 12.71 12.71 348 +0.13(+1.07%)
Mar 10, 2017 12.80 12.82 12.57 12.57 1,348 -0.22(-1.75%)
Mar 09, 2017 13.02 13.03 12.71 12.80 9,161 -0.22(-1.72%)
Mar 08, 2017 13.07 13.07 12.75 13.02 11,142 +0.00(+0.00%)
Mar 07, 2017 13.13 13.16 13.02 13.02 2,618 +0.00(+0.00%)
Mar 06, 2017 13.06 13.10 13.02 13.02 4,621 -0.20(-1.50%)
Mar 02, 2017 13.22 13.22 13.22 396 +0.16(+1.24%)
Mar 01, 2017 13.22 13.32 13.06 13.06 2,172 +0.00(+0.00%)
Feb 28, 2017 13.48 13.48 13.03 13.06 7,388 -0.50(-3.71%)
Feb 27, 2017 13.29 13.56 13.25 13.56 5,932 +0.13(+0.97%)
Feb 24, 2017 13.38 13.55 13.38 13.43 3,006 +0.14(+1.05%)
Feb 23, 2017 13.39 13.39 13.29 13.29 482 -0.09(-0.71%)
Feb 22, 2017 13.39 13.39 13.39 13.39 312 -0.04(-0.30%)
Feb 21, 2017 13.43 13.43 13.43 13.43 243 +0.12(+0.88%)
Feb 16, 2017 13.31 13.31 13.31 0 -0.08(-0.60%)
Feb 15, 2017 13.39 13.39 13.39 13.39 203 +0.05(+0.37%)
Feb 14, 2017 13.52 13.52 13.33 13.34 695 -0.02(-0.12%)
Feb 13, 2017 13.70 13.70 13.36 13.36 1,546 +0.05(+0.36%)
Feb 10, 2017 13.72 13.72 13.31 13.31 1,573 +0.15(+1.15%)
Feb 09, 2017 13.02 13.65 13.02 13.16 11,937 +0.14(+1.05%)
Feb 08, 2017 12.91 13.02 12.91 13.02 1,732 +0.03(+0.23%)
Feb 07, 2017 12.84 12.99 12.84 12.99 1,297 +0.16(+1.23%)
Feb 06, 2017 12.71 12.83 12.71 12.83 1,532 +0.13(+0.99%)
Feb 03, 2017 12.96 12.96 12.71 12.71 1,387 -0.18(-1.39%)
Feb 02, 2017 12.74 12.91 12.71 12.89 2,024 +0.06(+0.43%)
Feb 01, 2017 12.83 12.83 12.83 12.83 664 +0.12(+0.97%)
Jan 31, 2017 12.75 12.75 12.71 12.71 1,281 +0.00(+0.00%)
Jan 30, 2017 12.71 12.77 12.71 12.71 4,004 -0.16(-1.24%)
Jan 27, 2017 12.87 12.88 12.80 12.87 1,048 -0.02(-0.16%)
Jan 26, 2017 13.02 13.02 12.87 12.89 738 -0.06(-0.44%)
Jan 25, 2017 12.88 12.94 12.71 12.94 1,178 +0.09(+0.66%)
Jan 24, 2017 12.64 12.86 12.64 12.86 584 +0.23(+1.85%)
Jan 23, 2017 12.56 12.63 12.56 12.63 2,385 -0.73(-5.47%)
Jan 20, 2017 12.90 13.36 12.06 13.36 4,384 +1.34(+11.11%)
Jan 19, 2017 12.02 12.02 12.02 12.02 1,663 +0.04(+0.37%)
Jan 18, 2017 11.97 12.02 11.83 11.98 3,918 +0.40(+3.46%)
Jan 17, 2017 11.91 12.02 11.57 11.57 1,821 -0.32(-2.69%)
Jan 13, 2017 11.90 11.90 11.90 0 +0.53(+4.68%)
Jan 10, 2017 11.36 11.36 11.36 1 +0.06(+0.57%)
Jan 09, 2017 11.30 11.30 11.30 11.30 329 +0.04(+0.32%)
Jan 05, 2017 11.26 11.26 11.26 44 +0.05(+0.48%)
Jan 04, 2017 11.03 11.21 11.03 11.21 774 +0.08(+0.72%)
Jan 03, 2017 11.17 11.20 11.13 11.13 2,580 -0.04(-0.40%)
Dec 30, 2016 11.17 11.17 11.17 0 +0.69(+6.63%)
Dec 29, 2016 10.48 10.48 10.48 10.48 1,379 -0.58(-5.23%)
Dec 28, 2016 11.05 11.06 11.05 11.06 1,019 -0.07(-0.64%)
Dec 27, 2016 11.28 11.29 11.13 11.13 1,023 +0.20(+1.79%)
Dec 23, 2016 10.93 10.93 10.93 0 +0.16(+1.47%)
Dec 22, 2016 11.02 11.02 10.78 10.78 348 +0.06(+0.55%)
Dec 21, 2016 10.46 10.72 10.46 10.72 234 -0.31(-2.78%)
Dec 19, 2016 11.02 11.02 11.02 1 +0.00(+0.00%)
Dec 16, 2016 11.08 11.08 10.95 11.02 704 -0.22(-1.99%)
Dec 15, 2016 11.35 11.35 11.21 11.25 1,148 -0.10(-0.85%)
Dec 14, 2016 11.34 11.34 11.34 11.34 290 +0.52(+4.84%)
Dec 13, 2016 10.82 10.82 10.82 10.82 710 -0.21(-1.93%)
Dec 12, 2016 11.33 11.33 11.03 11.03 3,112 -0.07(-0.64%)
Dec 09, 2016 11.15 11.17 10.86 11.10 6,784 +0.20(+1.80%)
Dec 08, 2016 11.13 11.17 10.91 10.91 9,071 +0.00(+0.00%)
Dec 07, 2016 10.32 11.32 10.15 10.91 16,625 +0.61(+5.88%)
Dec 06, 2016 10.30 10.30 10.30 10.30 160 -0.00(-0.04%)
Dec 05, 2016 10.33 10.33 10.21 10.31 1,416 -0.02(-0.21%)
Dec 02, 2016 10.24 10.33 10.24 10.33 4,407 +0.19(+1.84%)
Dec 01, 2016 10.28 10.33 10.11 10.14 4,760 -0.15(-1.47%)
Nov 29, 2016 10.29 10.29 10.29 89 +0.04(+0.37%)
Nov 28, 2016 10.33 10.33 10.25 10.25 11,322 -0.05(-0.45%)
Nov 25, 2016 10.28 10.30 10.13 10.30 937 -0.03(-0.26%)
Nov 23, 2016 10.33 10.33 10.33 0 +0.26(+2.56%)
Nov 22, 2016 10.19 10.19 10.07 10.07 1,501 -0.19(-1.82%)
Nov 17, 2016 10.26 10.26 10.26 113 -0.07(-0.69%)
Nov 16, 2016 10.33 10.34 10.33 10.33 3,897 +0.00(+0.00%)
Nov 15, 2016 10.36 10.46 10.33 10.33 2,813 +0.09(+0.87%)
Nov 14, 2016 10.19 10.42 10.19 10.24 3,153 +0.22(+2.21%)
Nov 11, 2016 10.02 10.02 9.190 10.02 3,426 +0.00(+0.01%)
Nov 10, 2016 9.233 9.794 9.233 10.02 4,264 +0.35(+3.60%)
Nov 09, 2016 9.402 9.669 9.349 9.669 9,336 +0.32(+3.42%)
Nov 08, 2016 9.402 9.402 9.300 9.349 5,488 +0.01(+0.10%)
Nov 07, 2016 9.331 9.340 9.331 9.340 1,762 +0.21(+2.34%)
Nov 04, 2016 9.082 9.260 8.904 9.126 26,346 -0.13(-1.44%)
Nov 03, 2016 9.304 9.323 9.260 9.260 8,852 -0.04(-0.48%)
Nov 02, 2016 9.313 9.313 9.304 9.304 1,262 -0.01(-0.10%)
Nov 01, 2016 9.278 9.313 9.278 9.313 2,204 -0.02(-0.19%)
Oct 31, 2016 9.313 9.349 9.313 9.331 6,685 +0.02(+0.19%)
Oct 28, 2016 9.340 9.340 9.313 9.313 425 -0.03(-0.30%)
Oct 27, 2016 9.341 9.341 9.341 9.341 193 +0.03(+0.30%)
Oct 26, 2016 9.313 9.349 9.304 9.313 3,389 -0.08(-0.85%)
Oct 25, 2016 9.260 9.402 9.260 9.393 6,735 +0.08(+0.86%)
Oct 24, 2016 9.349 9.402 9.313 9.313 3,967 -0.02(-0.19%)
Oct 18, 2016 9.322 9.331 9.331 9.331 2,021 +0.06(+0.67%)
Oct 14, 2016 9.269 9.269 9.269 9.269 2,246 -0.02(-0.19%)
Oct 13, 2016 9.287 9.287 9.287 9.287 180 -0.10(-1.04%)
Oct 07, 2016 9.269 9.385 9.385 9.385 28 -0.02(-0.19%)
Oct 06, 2016 9.402 9.402 9.402 9.402 1,120 +0.05(+0.57%)
Oct 05, 2016 9.349 9.349 9.340 9.349 18,880 +0.00(+0.00%)
Oct 04, 2016 9.696 9.696 9.180 9.349 3,866 -0.05(-0.57%)
Oct 03, 2016 9.126 10.01 9.126 9.402 12,464 +0.32(+3.53%)
Sep 30, 2016 9.082 9.082 9.082 9.082 112 +0.00(+0.00%)
Sep 29, 2016 9.135 9.135 9.082 9.082 3,370 -0.04(-0.49%)
Sep 28, 2016 9.126 9.135 9.126 9.126 3,633 +0.00(+0.00%)
Sep 27, 2016 9.126 9.126 9.126 9.126 1,428 +0.01(+0.10%)
Sep 23, 2016 9.082 9.117 9.117 9.117 30 +0.08(+0.89%)
Sep 22, 2016 9.049 9.049 9.037 9.037 2,528 -0.03(-0.29%)
Sep 21, 2016 8.993 9.064 8.993 9.064 1,343 -0.17(-1.80%)
Sep 20, 2016 9.195 9.230 9.195 9.230 290 +0.10(+1.13%)
Sep 19, 2016 9.055 9.229 9.055 9.126 4,402 +0.07(+0.79%)
Sep 16, 2016 8.984 9.073 8.984 9.055 12,847 +0.15(+1.70%)
Sep 15, 2016 8.904 8.904 8.904 8.904 243 +0.00(+0.00%)
Sep 14, 2016 8.904 8.904 8.904 8.904 1,417 -0.03(-0.39%)
Sep 13, 2016 8.939 8.939 8.939 8.939 294 +0.11(+1.20%)
Sep 12, 2016 8.815 8.984 8.815 8.833 617 -0.06(-0.71%)
Sep 09, 2016 8.859 8.975 8.859 8.896 816 +0.02(+0.21%)
Sep 07, 2016 8.877 8.877 8.877 8.877 90 -0.03(-0.30%)
Sep 06, 2016 8.859 8.993 8.850 8.904 3,952 +0.00(+0.00%)
Sep 02, 2016 8.984 8.904 8.904 8.904 673 +0.04(+0.45%)
Sep 01, 2016 8.864 8.864 8.864 8.864 475 -0.02(-0.20%)
Aug 31, 2016 8.792 8.895 8.792 8.882 3,073 +0.38(+4.45%)
Aug 30, 2016 8.503 8.503 8.503 8.503 1,179 -0.32(-3.63%)
Aug 29, 2016 8.932 8.932 8.672 8.824 8,330 -0.11(-1.20%)
Aug 26, 2016 8.992 8.993 8.904 8.930 17,745 -0.02(-0.20%)
Aug 25, 2016 8.913 8.948 8.904 8.948 7,409 +0.05(+0.55%)
Aug 24, 2016 9.028 9.028 8.899 8.899 818 +0.03(+0.35%)
Aug 23, 2016 8.868 8.868 8.868 8.868 281 -0.04(-0.40%)
Aug 18, 2016 8.904 8.904 8.904 8.904 449 +0.04(+0.50%)
Aug 17, 2016 8.859 8.859 8.859 8.859 234 -0.04(-0.40%)
Aug 15, 2016 8.895 8.895 8.895 8.895 112 -0.08(-0.94%)
Aug 12, 2016 8.993 8.993 8.926 8.979 1,666 -0.01(-0.15%)
Aug 11, 2016 8.930 8.993 8.930 8.993 7,593 +0.18(+2.02%)
Aug 10, 2016 8.815 8.922 8.815 8.815 3,077 -0.12(-1.30%)
Aug 09, 2016 8.930 8.930 8.930 8.930 286 +0.03(+0.30%)
Aug 08, 2016 8.930 8.930 8.904 8.904 4,040 +0.08(+0.91%)
Aug 05, 2016 8.815 8.883 8.815 8.824 3,930 -0.06(-0.64%)
Aug 04, 2016 8.824 8.881 8.824 8.881 2,197 +0.05(+0.54%)
Aug 03, 2016 8.938 8.938 8.815 8.833 9,848 -0.04(-0.42%)
Aug 02, 2016 8.948 8.948 8.869 8.869 505 +0.05(+0.62%)
Aug 01, 2016 8.904 8.975 8.476 8.815 8,563 -0.09(-1.00%)
Jul 29, 2016 8.779 8.904 8.779 8.904 540 +0.00(+0.00%)
Jul 28, 2016 8.770 8.904 8.761 8.904 2,653 +0.24(+2.77%)
Jul 27, 2016 8.663 8.663 8.619 8.663 2,055 -0.18(-1.99%)
Jul 25, 2016 8.839 8.839 8.839 8.839 134 +0.06(+0.70%)
Jul 22, 2016 8.531 8.795 8.531 8.778 51,820 +0.25(+2.89%)
Jul 21, 2016 8.707 8.817 8.461 8.531 35,185 +0.04(+0.52%)
Jul 20, 2016 8.443 8.487 8.443 8.487 5,266 +0.06(+0.73%)
Jul 18, 2016 8.426 8.426 8.426 8.426 5 +0.04(+0.53%)
Jul 15, 2016 8.224 8.382 8.224 8.382 1,301 -0.06(-0.73%)
Jul 14, 2016 8.356 8.452 8.356 8.443 4,023 +0.00(+0.00%)
Jul 13, 2016 8.505 8.707 8.435 8.443 6,708 -0.17(-1.94%)
Jul 11, 2016 8.655 8.611 8.611 8.611 22 -0.03(-0.31%)
Jul 08, 2016 8.487 8.637 8.487 8.637 2,615 +0.15(+1.76%)
Jul 07, 2016 8.496 8.565 8.487 8.488 4,182 -0.14(-1.63%)
Jul 05, 2016 8.663 8.795 8.487 8.628 16,198 +0.05(+0.62%)
Jun 30, 2016 8.531 8.575 8.575 8.575 13,302 -0.01(-0.10%)
Jun 29, 2016 8.708 8.708 8.584 8.584 2,438 +0.11(+1.24%)
Jun 28, 2016 8.479 8.479 8.479 8.479 2,276 +0.06(+0.68%)
Jun 27, 2016 8.460 8.460 8.421 8.421 1,139 +0.05(+0.58%)
Jun 24, 2016 8.364 8.373 8.364 8.373 731 +0.00(+0.00%)
Jun 23, 2016 8.408 8.470 8.373 8.373 6,050 -0.04(-0.42%)
Jun 22, 2016 8.408 8.408 8.408 8.408 674 -0.04(-0.42%)
Jun 21, 2016 8.444 8.444 8.443 8.443 230 -0.04(-0.41%)
Jun 20, 2016 8.479 8.479 8.479 8.479 568 +0.00(+0.00%)
Jun 16, 2016 8.699 8.479 8.479 8.479 28 +0.03(+0.31%)
Jun 14, 2016 8.443 8.452 8.452 8.452 27 +0.05(+0.63%)
Jun 13, 2016 8.400 8.400 8.400 8.400 238 -0.11(-1.34%)
Jun 09, 2016 8.514 8.514 8.514 8.514 2 +0.00(+0.00%)
Jun 07, 2016 8.637 8.514 8.514 8.514 244 -0.01(-0.10%)
Jun 06, 2016 8.523 8.531 8.514 8.523 2,592 +0.01(+0.10%)
Jun 03, 2016 8.540 8.575 8.514 8.514 4,899 +0.00(+0.00%)
Jun 02, 2016 8.514 8.514 8.514 8.514 321 +0.01(+0.10%)
Jun 01, 2016 8.540 8.619 8.496 8.505 8,771 -0.07(-0.82%)
May 31, 2016 8.445 8.575 8.408 8.575 5,108 +0.26(+3.17%)
May 27, 2016 8.347 8.312 8.312 8.312 3,865 -0.09(-1.04%)
May 26, 2016 8.443 8.443 8.399 8.399 1,729 +0.09(+1.05%)
May 25, 2016 8.312 8.312 8.312 8.312 1,423 -0.04(-0.42%)
May 24, 2016 8.338 8.347 8.338 8.347 570 +0.03(+0.32%)
May 23, 2016 8.320 8.320 8.320 8.320 198 +0.02(+0.21%)
May 20, 2016 8.303 8.303 8.303 8.303 266 -0.01(-0.11%)
May 19, 2016 8.283 8.312 8.276 8.312 5,473 -0.01(-0.11%)
May 18, 2016 8.320 8.338 8.276 8.320 2,826 -0.19(-2.27%)
May 17, 2016 8.514 8.514 8.514 8.514 1,234 +0.14(+1.71%)
May 13, 2016 8.312 8.370 8.370 8.370 28 +0.06(+0.71%)
May 12, 2016 8.312 8.312 8.312 8.312 142 -0.08(-0.91%)
May 10, 2016 8.320 8.388 8.388 8.388 1,932 +0.07(+0.81%)
May 09, 2016 8.389 8.389 8.320 8.320 818 +0.00(+0.00%)
May 05, 2016 8.382 8.320 8.320 8.320 454 +0.01(+0.13%)
May 04, 2016 8.320 8.417 8.310 8.310 1,421 -0.02(-0.23%)
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.