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 29, 2013 6.766 6.515 6.515 6.515 718 -0.37(-5.34%)
Apr 26, 2013 6.883 6.883 6.883 6.883 1,556 +0.48(+7.57%)
Apr 19, 2013 6.398 6.398 6.398 6.398 0 +0.01(+0.13%)
Apr 18, 2013 6.390 6.390 6.390 6.390 119 -0.13(-1.92%)
Apr 17, 2013 6.415 6.532 6.415 6.515 5,319 +0.12(+1.83%)
Apr 16, 2013 6.515 6.515 6.398 6.398 7,183 -0.03(-0.39%)
Apr 12, 2013 6.432 6.423 6.423 6.423 9,937 +0.03(+0.39%)
Apr 11, 2013 6.574 6.574 6.390 6.398 2,441 -0.28(-4.24%)
Apr 10, 2013 6.573 6.682 6.565 6.681 9,607 +0.12(+1.90%)
Apr 09, 2013 6.574 6.574 6.557 6.557 1,370 -0.17(-2.48%)
Apr 08, 2013 6.682 6.807 6.574 6.724 20,173 +0.00(+0.00%)
Apr 05, 2013 6.732 6.841 6.565 6.724 10,056 -0.01(-0.12%)
Apr 04, 2013 6.849 6.849 6.724 6.732 18,185 -0.02(-0.25%)
Apr 03, 2013 6.766 6.766 6.749 6.749 3,232 -0.04(-0.61%)
Apr 02, 2013 6.791 6.791 6.791 6.791 119 -0.01(-0.12%)
Mar 27, 2013 6.799 6.799 6.799 6.799 119 -0.05(-0.73%)
Mar 25, 2013 6.849 6.849 6.849 6.849 119 +0.04(+0.61%)
Mar 22, 2013 6.724 6.807 6.724 6.807 478 +0.19(+2.90%)
Mar 20, 2013 6.624 6.615 6.615 6.615 1,676 -0.10(-1.49%)
Mar 19, 2013 6.757 6.757 6.699 6.715 4,708 +0.03(+0.50%)
Mar 18, 2013 6.682 6.682 6.607 6.682 15,793 -0.08(-1.11%)
Mar 15, 2013 6.757 6.757 6.757 6.757 3,424 +0.04(+0.57%)
Mar 14, 2013 6.719 6.719 6.719 6.719 299 -0.01(-0.07%)
Mar 13, 2013 6.757 6.766 6.724 6.724 10,056 -0.04(-0.62%)
Mar 12, 2013 6.766 6.799 6.678 6.766 26,458 +0.00(+0.00%)
Mar 11, 2013 6.724 6.874 6.724 6.766 7,665 +0.08(+1.25%)
Mar 08, 2013 6.674 6.682 6.674 6.682 538 -0.03(-0.37%)
Mar 07, 2013 6.690 6.707 6.599 6.707 1,436 +0.03(+0.38%)
Mar 06, 2013 6.490 6.749 6.490 6.682 3,831 +0.13(+1.91%)
Mar 05, 2013 6.557 6.574 6.557 6.557 4,190 -0.08(-1.26%)
Mar 04, 2013 6.766 6.849 6.557 6.640 3,232 -0.04(-0.62%)
Mar 01, 2013 6.565 6.824 6.565 6.682 3,082 -0.08(-1.23%)
Feb 28, 2013 6.766 6.766 6.766 6.766 119 -0.07(-0.98%)
Feb 26, 2013 6.832 6.832 6.832 6.832 0 -0.48(-6.51%)
Feb 21, 2013 7.309 7.309 7.309 7.309 0 +0.00(+0.00%)
Feb 20, 2013 7.217 7.309 7.158 7.309 15,444 +0.17(+2.34%)
Feb 19, 2013 7.133 7.141 7.108 7.141 718 +0.04(+0.59%)
Feb 15, 2013 7.100 7.100 7.075 7.100 1,316 -0.03(-0.47%)
Feb 12, 2013 7.133 7.133 7.133 7.133 119 +0.03(+0.47%)
Feb 11, 2013 7.100 7.125 7.100 7.100 1,555 +0.00(+0.00%)
Feb 08, 2013 7.183 7.183 6.958 7.100 778 +0.18(+2.66%)
Feb 07, 2013 7.192 7.192 6.916 6.916 3,905 -0.20(-2.82%)
Feb 06, 2013 6.933 7.420 6.557 7.116 13,478 +0.18(+2.65%)
Feb 04, 2013 6.933 6.949 6.933 6.933 718 +0.03(+0.36%)
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.