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 29, 2016 8.409 8.575 8.320 8.320 5,023 -0.04(-0.42%)
Apr 28, 2016 8.356 8.356 8.312 8.356 6,563 +0.04(+0.53%)
Apr 26, 2016 8.400 8.312 8.312 8.312 8,072 +0.04(+0.53%)
Apr 25, 2016 8.268 8.364 8.241 8.268 19,850 -0.02(-0.21%)
Apr 22, 2016 8.232 8.357 8.232 8.285 839 -0.04(-0.53%)
Apr 21, 2016 8.312 8.382 8.303 8.329 3,745 +0.02(+0.21%)
Apr 20, 2016 8.311 8.311 8.311 8.311 1,140 +0.04(+0.53%)
Apr 19, 2016 8.312 8.312 8.232 8.267 5,540 +0.04(+0.53%)
Apr 18, 2016 8.232 8.268 8.224 8.224 2,792 -0.01(-0.11%)
Apr 15, 2016 8.238 8.435 8.197 8.232 2,092 -0.04(-0.49%)
Apr 14, 2016 8.273 8.273 8.273 8.273 1,251 -0.19(-2.30%)
Apr 13, 2016 8.467 8.467 8.467 8.467 292 +0.12(+1.45%)
Apr 12, 2016 8.259 8.347 8.245 8.347 6,786 +0.15(+1.82%)
Apr 11, 2016 8.197 8.197 8.197 8.197 276 -0.04(-0.43%)
Apr 07, 2016 8.241 8.232 8.232 8.232 227 -0.16(-1.93%)
Apr 06, 2016 8.435 8.443 8.394 8.394 1,118 -0.03(-0.37%)
Apr 05, 2016 8.426 8.426 8.426 8.426 621 -0.14(-1.64%)
Apr 04, 2016 8.487 8.760 8.479 8.567 17,599 +0.25(+2.96%)
Apr 01, 2016 8.268 8.690 8.224 8.320 12,197 +0.17(+2.05%)
Mar 31, 2016 8.268 8.268 8.153 8.153 1,946 -0.04(-0.54%)
Mar 29, 2016 8.215 8.197 8.197 8.197 87 -0.09(-1.06%)
Mar 24, 2016 8.707 8.285 8.285 8.285 63 -0.47(-5.36%)
Mar 22, 2016 8.250 8.754 8.754 8.754 3 +0.06(+0.64%)
Mar 21, 2016 8.699 8.699 8.699 8.699 368 +0.25(+2.95%)
Mar 11, 2016 8.224 8.449 8.449 8.449 22 +0.23(+2.74%)
Mar 09, 2016 8.224 8.224 8.224 8.224 1,023 +0.11(+1.41%)
Mar 08, 2016 8.109 8.109 8.109 8.109 227 -0.12(-1.50%)
Mar 04, 2016 8.232 8.232 8.232 8.232 115 +0.00(+0.00%)
Mar 03, 2016 8.153 8.232 8.153 8.232 1,340 -0.01(-0.15%)
Mar 02, 2016 8.245 8.245 8.245 8.245 242 -0.07(-0.80%)
Feb 29, 2016 8.232 8.312 8.312 8.312 11 +0.04(+0.53%)
Feb 26, 2016 8.206 8.268 8.206 8.268 262 -0.04(-0.53%)
Feb 25, 2016 8.224 8.329 8.224 8.312 1,608 +0.07(+0.85%)
Feb 24, 2016 8.232 8.356 8.232 8.241 9,174 +0.00(+0.00%)
Feb 23, 2016 8.531 8.531 8.232 8.241 4,678 -0.20(-2.40%)
Feb 22, 2016 8.443 8.443 8.443 8.443 6,588 +0.18(+2.24%)
Feb 19, 2016 8.440 8.443 8.259 8.259 7,756 -0.18(-2.19%)
Feb 18, 2016 8.751 8.751 8.441 8.443 3,260 -0.26(-3.03%)
Feb 17, 2016 8.707 8.707 8.707 8.707 281 -0.08(-0.90%)
Feb 16, 2016 8.751 8.787 8.751 8.787 2,355 -0.01(-0.10%)
Feb 12, 2016 8.795 8.795 8.795 8.795 2,501 +0.13(+1.55%)
Feb 11, 2016 8.435 8.663 8.435 8.661 7,722 +0.40(+4.84%)
Feb 09, 2016 8.250 8.261 8.261 8.261 13 -0.18(-2.16%)
Feb 08, 2016 8.435 8.443 8.243 8.443 1,712 -0.00(-0.06%)
Feb 03, 2016 8.452 8.448 8.448 8.448 10 +0.22(+2.62%)
Feb 02, 2016 8.232 8.232 8.232 8.232 118 -0.08(-0.95%)
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.