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 UNCHANGED
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 (%)
May 29, 2015 8.266 8.274 8.266 8.266 757 +0.14(+1.69%)
May 28, 2015 8.111 8.128 8.085 8.128 3,251 +0.03(+0.42%)
May 27, 2015 8.283 8.283 8.094 8.094 584 -0.07(-0.84%)
May 26, 2015 8.162 8.162 8.162 8.162 465 +0.03(+0.32%)
May 22, 2015 8.154 8.137 8.137 8.137 1,163 -0.03(-0.32%)
May 21, 2015 8.386 8.386 8.162 8.162 3,682 -0.13(-1.55%)
May 20, 2015 8.463 8.498 8.214 8.291 30,210 -0.27(-3.11%)
May 19, 2015 8.369 8.592 8.274 8.558 17,690 +0.28(+3.43%)
May 18, 2015 8.558 8.575 8.274 8.274 1,041 -0.06(-0.72%)
May 15, 2015 8.523 8.608 8.188 8.334 5,016 +0.02(+0.21%)
May 14, 2015 8.266 8.455 8.231 8.317 6,576 +0.12(+1.47%)
May 13, 2015 8.214 8.214 8.197 8.197 654 -0.13(-1.55%)
May 12, 2015 7.999 8.326 7.999 8.326 5,169 +0.26(+3.19%)
May 11, 2015 8.163 8.334 7.724 8.068 40,049 -0.09(-1.16%)
May 08, 2015 8.163 8.369 8.162 8.162 1,993 -0.00(-0.01%)
May 07, 2015 8.162 8.163 8.162 8.163 700 -0.05(-0.65%)
May 06, 2015 8.163 8.216 8.163 8.216 792 +0.05(+0.66%)
May 04, 2015 8.180 8.162 8.162 8.162 5,237 -0.00(-0.01%)
May 01, 2015 8.163 8.163 8.163 8.163 581 +0.00(+0.01%)
Apr 30, 2015 8.245 8.245 8.162 8.163 1,885 +0.00(+0.00%)
Apr 29, 2015 8.205 8.205 8.205 8.162 814 -0.01(-0.11%)
Apr 28, 2015 8.162 8.205 8.162 8.171 5,552 +0.01(+0.11%)
Apr 24, 2015 8.162 8.162 8.162 8.162 931 -0.05(-0.62%)
Apr 23, 2015 8.231 8.231 8.205 8.214 349 +0.09(+1.16%)
Apr 20, 2015 8.034 8.120 8.120 8.120 1,978 +0.09(+1.07%)
Apr 17, 2015 8.266 8.266 8.034 8.034 2,211 -0.13(-1.58%)
Apr 16, 2015 8.248 8.369 8.162 8.162 8,728 -0.05(-0.63%)
Apr 15, 2015 7.896 8.291 7.862 8.214 817 -0.16(-1.95%)
Apr 14, 2015 8.162 8.377 7.776 8.377 9,164 +0.18(+2.20%)
Apr 13, 2015 8.257 8.257 8.197 8.197 2,719 -0.25(-2.95%)
Apr 10, 2015 8.231 9.022 8.231 8.446 2,470 +0.10(+1.24%)
Apr 09, 2015 8.334 8.369 8.274 8.343 2,190 +0.01(+0.10%)
Apr 08, 2015 8.350 8.350 8.334 8.334 1,290 -0.00(-0.01%)
Apr 07, 2015 8.352 8.354 8.335 8.335 4,167 -0.01(-0.09%)
Apr 06, 2015 8.446 8.626 8.334 8.343 18,233 -0.10(-1.22%)
Apr 02, 2015 8.394 8.446 8.446 8.446 4,771 +0.03(+0.31%)
Apr 01, 2015 8.523 8.652 8.412 8.420 13,004 -0.05(-0.61%)
Mar 31, 2015 8.506 8.764 8.463 8.472 37,330 -0.08(-0.90%)
Mar 30, 2015 8.377 9.056 8.205 8.549 120,130 +0.16(+1.95%)
Mar 27, 2015 8.321 8.386 8.231 8.386 33,897 +0.02(+0.22%)
Mar 24, 2015 8.360 8.368 8.368 8.368 2 +0.12(+1.45%)
Mar 23, 2015 8.360 8.369 8.232 8.248 5,357 +0.05(+0.63%)
Mar 20, 2015 8.343 8.367 8.197 8.197 2,780 -0.15(-1.75%)
Mar 19, 2015 8.360 8.360 8.343 8.343 878 -0.01(-0.10%)
Mar 17, 2015 8.334 8.352 8.352 8.352 121 +0.02(+0.21%)
Mar 16, 2015 8.197 8.464 8.197 8.334 9,623 +0.05(+0.62%)
Mar 13, 2015 8.421 8.421 8.283 8.283 7,221 +0.04(+0.52%)
Mar 12, 2015 8.429 8.437 8.197 8.240 15,608 -0.14(-1.64%)
Mar 11, 2015 8.472 8.678 8.377 8.377 59,699 -0.14(-1.61%)
Mar 10, 2015 8.515 8.515 8.515 8.515 116 +0.03(+0.30%)
Mar 09, 2015 8.506 8.549 8.463 8.489 5,599 -0.08(-0.90%)
Mar 06, 2015 8.429 8.601 8.429 8.566 8,465 +0.01(+0.10%)
Mar 05, 2015 8.730 8.730 8.558 8.558 896 -0.12(-1.39%)
Mar 04, 2015 8.712 8.712 8.678 8.678 377 +0.04(+0.50%)
Mar 03, 2015 8.532 8.764 8.463 8.635 4,856 +0.21(+2.45%)
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.