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 +0.18 (+0.75%)
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 30, 2014 8.276 8.285 8.242 8.285 2,620 +0.03(+0.31%)
Apr 29, 2014 8.158 8.259 8.158 8.259 2,645 +0.09(+1.14%)
Apr 28, 2014 8.200 8.200 8.039 8.166 4,612 +0.01(+0.10%)
Apr 24, 2014 8.124 8.158 8.158 8.158 11,947 -0.04(-0.46%)
Apr 23, 2014 8.200 8.276 8.196 8.196 1,454 -0.08(-0.97%)
Apr 22, 2014 8.276 8.276 8.276 8.276 693 -0.15(-1.81%)
Apr 21, 2014 8.225 8.428 8.073 8.428 24,837 +0.16(+1.92%)
Apr 17, 2014 8.293 8.269 8.269 8.269 11,947 -0.01(-0.08%)
Apr 16, 2014 8.306 8.306 8.276 8.276 3,432 -0.01(-0.10%)
Apr 15, 2014 8.327 8.327 8.285 8.285 1,776 +0.00(+0.00%)
Apr 14, 2014 8.132 8.285 8.132 8.285 2,027 -0.03(-0.31%)
Apr 11, 2014 8.192 8.310 8.192 8.310 6,638 +0.13(+1.55%)
Apr 10, 2014 8.124 8.183 8.124 8.183 3,826 +0.10(+1.26%)
Apr 09, 2014 8.073 8.107 8.031 8.082 2,297 +0.00(+0.00%)
Apr 08, 2014 8.056 8.082 8.031 8.082 3,287 +0.02(+0.21%)
Apr 07, 2014 8.049 8.090 8.048 8.065 887 -0.25(-2.95%)
Apr 03, 2014 8.141 8.310 8.310 8.310 4,613 +0.18(+2.18%)
Apr 02, 2014 8.031 8.276 8.031 8.132 7,274 +0.17(+2.11%)
Apr 01, 2014 7.964 7.964 7.964 7.964 236 +0.01(+0.12%)
Mar 31, 2014 7.963 8.065 7.955 7.955 571 -0.11(-1.36%)
Mar 28, 2014 8.073 8.073 8.039 8.065 2,784 +0.05(+0.63%)
Mar 27, 2014 8.065 8.065 8.014 8.014 2,194 -0.02(-0.21%)
Mar 26, 2014 7.955 8.048 7.955 8.031 2,525 +0.08(+0.97%)
Mar 25, 2014 7.954 7.954 7.954 7.954 295 -0.08(-0.96%)
Mar 24, 2014 8.031 8.056 7.946 8.031 8,412 -0.14(-1.76%)
Mar 21, 2014 7.963 8.175 7.904 8.175 7,757 +0.10(+1.26%)
Mar 20, 2014 8.031 8.073 8.031 8.073 4,036 +0.04(+0.53%)
Mar 19, 2014 8.073 8.073 8.031 8.031 6,206 +0.00(+0.00%)
Mar 18, 2014 8.031 8.120 8.031 8.031 13,963 +0.00(+0.00%)
Mar 17, 2014 8.097 8.183 8.031 8.031 19,407 -0.06(-0.73%)
Mar 14, 2014 8.099 8.115 8.090 8.090 2,147 -0.07(-0.83%)
Mar 13, 2014 8.158 8.158 8.158 8.158 591 -0.02(-0.21%)
Mar 12, 2014 8.175 8.175 8.175 8.175 354 +0.00(+0.00%)
Mar 11, 2014 8.175 8.175 8.175 8.175 236 +0.03(+0.31%)
Mar 10, 2014 8.234 8.234 8.073 8.149 3,917 +0.07(+0.92%)
Mar 07, 2014 8.233 8.233 8.073 8.075 1,637 +0.00(+0.02%)
Mar 06, 2014 8.115 8.234 8.073 8.073 3,786 -0.04(-0.52%)
Mar 05, 2014 8.115 8.116 8.115 8.116 479 -0.04(-0.52%)
Mar 04, 2014 8.040 8.165 8.031 8.158 5,578 +0.05(+0.63%)
Mar 03, 2014 7.879 8.183 7.879 8.107 14,179 +0.00(+0.00%)
Feb 28, 2014 8.217 8.217 8.031 8.107 4,774 -0.02(-0.21%)
Feb 27, 2014 8.158 8.158 8.124 8.124 4,709 -0.07(-0.83%)
Feb 26, 2014 8.137 8.192 8.129 8.192 2,103 -0.03(-0.31%)
Feb 25, 2014 8.208 8.269 8.115 8.217 3,507 +0.01(+0.10%)
Feb 24, 2014 8.141 8.259 8.132 8.208 901 -0.11(-1.32%)
Feb 21, 2014 8.420 8.420 8.031 8.318 14,021 -0.06(-0.73%)
Feb 20, 2014 8.115 8.399 8.115 8.379 920 +0.30(+3.68%)
Feb 19, 2014 8.454 8.454 8.031 8.082 7,781 -0.45(-5.33%)
Feb 18, 2014 8.411 8.800 8.411 8.536 9,160 +0.34(+4.10%)
Feb 14, 2014 8.826 8.200 8.200 8.200 157,210 -0.66(-7.49%)
Feb 13, 2014 8.749 8.909 8.749 8.864 3,710 +0.08(+0.92%)
Feb 12, 2014 8.889 8.910 8.716 8.783 3,193 -0.13(-1.42%)
Feb 11, 2014 9.045 9.088 8.893 8.910 2,251 +0.05(+0.61%)
Feb 10, 2014 8.843 8.856 8.843 8.856 581 -0.03(-0.33%)
Feb 07, 2014 9.214 9.214 8.876 8.885 10,117 -0.40(-4.28%)
Feb 06, 2014 9.291 9.341 9.214 9.282 3,761 +0.03(+0.27%)
Feb 05, 2014 9.088 9.257 9.088 9.257 1,869 -0.08(-0.90%)
Feb 04, 2014 8.834 9.603 8.834 9.341 10,461 +0.46(+5.24%)
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.