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 )

24.30 +0.20 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 29, 2009 3.224 3.425 3.216 3.258 1,735 -0.42(-11.36%)
May 27, 2009 3.675 3.675 3.675 3.675 119 +0.00(+0.00%)
May 21, 2009 3.424 3.675 3.675 3.675 0 +0.33(+10.00%)
May 20, 2009 3.341 3.341 3.341 3.341 3,591 +0.03(+0.76%)
May 19, 2009 3.216 3.316 3.216 3.316 10,894 +0.09(+2.85%)
May 18, 2009 3.216 3.224 3.216 3.224 2,155 -0.03(-1.02%)
May 15, 2009 3.257 3.257 3.257 3.257 119 +0.10(+3.17%)
May 13, 2009 3.299 3.157 3.157 3.157 1,795 -0.10(-3.08%)
May 12, 2009 3.258 3.258 3.258 3.258 4,788 +0.00(+0.00%)
May 11, 2009 3.216 3.258 3.199 3.258 10,717 +0.12(+3.73%)
May 08, 2009 3.216 3.216 3.090 3.140 3,558 -0.08(-2.34%)
May 07, 2009 3.216 3.217 3.216 3.216 2,973 +0.00(+0.00%)
May 06, 2009 3.216 3.216 3.216 3.216 2,394 -0.02(-0.54%)
May 05, 2009 3.216 3.233 3.216 3.233 2,574 -0.02(-0.74%)
May 04, 2009 3.299 3.299 3.216 3.258 3,857 -0.04(-1.27%)
May 01, 2009 3.299 3.299 3.299 3.299 1,197 +0.00(+0.00%)
Apr 30, 2009 3.299 3.299 3.299 3.299 359 +0.04(+1.28%)
Apr 27, 2009 3.299 3.258 3.258 3.258 478 +0.00(+0.00%)
Apr 24, 2009 3.258 3.258 3.258 3.258 191 -0.02(-0.61%)
Apr 23, 2009 3.278 3.278 3.278 3.278 239 +0.00(+0.10%)
Apr 22, 2009 3.274 3.274 3.274 3.274 119 -0.03(-0.76%)
Apr 21, 2009 3.299 3.299 3.299 3.299 838 +0.06(+1.80%)
Apr 20, 2009 3.224 3.241 3.224 3.241 957 +0.07(+2.11%)
Apr 17, 2009 3.216 3.216 3.141 3.174 1,197 -0.05(-1.55%)
Apr 16, 2009 3.224 3.224 3.224 3.224 957 +0.30(+10.29%)
Apr 15, 2009 2.923 2.923 2.923 2.923 1,197 +0.21(+7.69%)
Apr 14, 2009 2.715 3.049 2.297 2.715 230,796 -0.09(-3.27%)
Apr 13, 2009 2.999 3.015 2.806 2.806 13,799 -0.12(-4.00%)
Apr 09, 2009 2.923 3.132 2.690 2.923 14,127 -0.33(-10.25%)
Apr 08, 2009 3.257 3.257 3.257 3.257 119 +0.25(+8.33%)
Apr 07, 2009 3.132 3.132 3.007 3.007 2,334 -0.13(-4.00%)
Apr 06, 2009 3.299 3.299 3.132 3.132 2,890 +0.00(+0.00%)
Apr 03, 2009 3.132 3.132 3.132 3.132 174 -0.21(-6.25%)
Apr 02, 2009 3.132 3.341 3.132 3.341 598 +0.21(+6.66%)
Mar 30, 2009 3.341 3.132 3.132 3.132 1,316 +0.00(+0.00%)
Mar 26, 2009 3.174 3.174 3.132 3.132 598 -0.42(-11.76%)
Mar 25, 2009 3.550 3.550 3.550 3.550 359 -0.19(-5.05%)
Mar 24, 2009 3.341 3.739 3.341 3.739 359 +0.40(+11.90%)
Mar 23, 2009 3.592 3.341 3.149 3.341 478 +0.00(+0.00%)
Mar 20, 2009 3.592 3.592 3.132 3.341 3,890 -0.25(-6.98%)
Mar 19, 2009 3.658 3.658 3.132 3.592 2,629 +0.16(+4.78%)
Mar 18, 2009 3.550 3.550 3.383 3.428 5,149 -0.12(-3.44%)
Mar 17, 2009 3.550 3.550 3.550 3.550 239 +0.00(+0.00%)
Mar 16, 2009 3.550 3.550 3.550 3.550 239 -0.13(-3.41%)
Mar 13, 2009 3.675 3.675 3.675 3.675 598 +0.33(+9.73%)
Mar 11, 2009 3.349 3.349 3.349 3.349 239 -0.33(-8.86%)
Mar 10, 2009 3.675 3.675 3.675 3.675 1,155 +0.13(+3.53%)
Mar 09, 2009 3.550 3.550 3.550 3.550 239 +0.00(+0.00%)
Mar 06, 2009 3.550 3.550 3.550 3.550 1,580 +0.00(+0.00%)
Mar 05, 2009 3.759 3.759 3.550 3.550 7,171 +0.00(+0.00%)
Mar 04, 2009 3.963 3.967 3.550 3.550 5,891 -0.43(-10.83%)
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.