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 )

24.10 -0.18 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 30, 2012 6.122 6.122 6.122 6.122 359 +0.08(+1.38%)
Apr 25, 2012 6.206 6.039 6.039 6.039 2,155 -0.02(-0.28%)
Apr 24, 2012 6.056 6.056 6.056 6.056 12,121 -0.08(-1.36%)
Apr 23, 2012 5.939 6.139 5.838 6.139 1,197 +0.28(+4.85%)
Apr 20, 2012 5.855 5.855 5.855 5.855 1,795 -0.15(-2.50%)
Apr 18, 2012 6.006 6.006 6.006 6.006 2,394 -0.01(-0.14%)
Apr 17, 2012 6.014 6.014 6.014 6.014 119 +0.03(+0.42%)
Apr 12, 2012 6.089 5.989 5.989 5.989 359 -0.21(-3.37%)
Apr 10, 2012 5.763 6.198 6.198 6.198 478 +0.25(+4.21%)
Apr 09, 2012 5.705 6.072 5.705 5.947 4,214 +0.06(+0.99%)
Apr 05, 2012 5.889 5.889 5.872 5.889 5,746 +0.03(+0.43%)
Apr 04, 2012 5.847 5.864 5.696 5.864 2,155 +0.02(+0.29%)
Apr 03, 2012 5.847 5.847 5.847 5.847 119 +0.12(+2.04%)
Apr 02, 2012 5.738 5.847 5.730 5.730 1,436 -0.44(-7.17%)
Mar 28, 2012 6.173 6.173 6.173 6.173 0 +0.56(+9.97%)
Mar 26, 2012 5.613 5.613 5.613 5.613 6,465 -0.32(-5.35%)
Mar 22, 2012 5.680 5.930 5.930 5.930 2,514 +0.29(+5.19%)
Mar 21, 2012 5.513 5.638 5.513 5.638 10,448 +0.18(+3.37%)
Mar 19, 2012 5.696 5.454 5.454 5.454 838 -0.10(-1.80%)
Mar 16, 2012 5.554 5.722 5.554 5.554 3,701 -0.17(-2.92%)
Mar 14, 2012 5.563 5.722 5.722 5.722 5,507 +0.01(+0.16%)
Mar 13, 2012 5.722 5.722 5.596 5.712 1,889 -0.02(-0.31%)
Mar 12, 2012 5.730 5.730 5.730 5.730 891 +0.08(+1.48%)
Mar 08, 2012 5.696 5.646 5.646 5.646 2,514 +0.01(+0.15%)
Mar 07, 2012 5.722 5.763 5.630 5.638 9,577 -0.04(-0.74%)
Mar 06, 2012 5.722 5.755 5.680 5.680 1,436 -0.09(-1.52%)
Mar 05, 2012 5.722 5.797 5.722 5.767 1,556 -0.04(-0.65%)
Mar 02, 2012 5.763 5.805 5.722 5.805 2,632 +0.16(+2.81%)
Feb 29, 2012 5.646 5.646 5.646 5.646 0 +0.03(+0.45%)
Feb 28, 2012 6.148 6.173 5.613 5.621 5,528 -0.50(-8.19%)
Feb 27, 2012 6.131 6.131 6.122 6.122 838 -0.18(-2.79%)
Feb 24, 2012 6.290 6.298 6.290 6.298 598 +0.03(+0.53%)
Feb 23, 2012 6.440 6.498 6.248 6.264 12,805 -0.20(-3.10%)
Feb 22, 2012 6.465 6.523 6.465 6.465 1,939 +0.00(+0.00%)
Feb 21, 2012 6.665 6.665 6.390 6.465 3,592 -0.31(-4.56%)
Feb 17, 2012 5.855 6.849 5.809 6.774 21,430 +1.03(+17.88%)
Feb 15, 2012 5.930 5.747 5.747 5.747 359 +0.00(+0.00%)
Feb 14, 2012 5.646 5.889 5.646 5.747 4,908 +0.11(+1.93%)
Feb 13, 2012 5.813 5.813 5.638 5.638 657 -0.17(-2.88%)
Feb 10, 2012 5.805 5.805 5.805 5.805 52,438 -0.17(-2.80%)
Feb 09, 2012 5.972 5.972 5.972 5.972 119 +0.25(+4.38%)
Feb 08, 2012 5.738 5.738 5.722 5.722 4,549 +0.05(+0.88%)
Feb 07, 2012 5.671 5.671 5.671 5.671 20,726 -0.17(-2.86%)
Feb 02, 2012 5.671 5.838 5.838 5.838 598 +0.18(+3.25%)
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.