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 (%)
Jun 30, 2010 4.385 4.385 4.176 4.385 34,552 +0.00(+0.00%)
Jun 28, 2010 4.385 4.385 4.385 4.385 119 -0.21(-4.55%)
Jun 25, 2010 4.385 4.594 4.385 4.594 1,496 +0.13(+2.80%)
Jun 24, 2010 4.469 4.469 4.469 4.469 119 -0.13(-2.73%)
Jun 23, 2010 4.594 4.594 4.594 4.594 1,316 -0.08(-1.79%)
Jun 22, 2010 4.677 4.677 4.677 4.677 149 -0.13(-2.61%)
Jun 18, 2010 4.803 4.803 4.803 4.803 359 +0.02(+0.34%)
Jun 17, 2010 4.786 4.786 4.786 4.786 131 +0.11(+2.33%)
Jun 16, 2010 4.677 4.677 4.677 4.677 1,037 -0.33(-6.67%)
Jun 15, 2010 5.003 5.012 4.995 5.012 2,133 +0.00(+0.00%)
Jun 10, 2010 5.012 5.012 5.012 5.012 598 -0.01(-0.17%)
Jun 09, 2010 5.012 5.137 5.012 5.020 4,474 -0.41(-7.54%)
Jun 08, 2010 5.429 5.429 5.429 5.429 119 +0.07(+1.25%)
Jun 07, 2010 5.220 5.429 5.012 5.362 5,581 +0.18(+3.38%)
Jun 03, 2010 4.978 5.187 5.187 5.187 3,352 +0.18(+3.50%)
Jun 02, 2010 5.012 5.012 5.012 5.012 239 +0.21(+4.35%)
Jun 01, 2010 4.978 4.987 4.803 4.803 1,425 +0.00(+0.09%)
May 27, 2010 4.799 4.799 4.799 4.799 0 +0.04(+0.79%)
May 26, 2010 4.594 4.803 4.594 4.761 1,316 +0.36(+8.16%)
May 24, 2010 4.402 4.402 4.402 4.402 1,676 +0.02(+0.38%)
May 21, 2010 4.385 4.393 4.385 4.385 4,648 -0.17(-3.67%)
May 20, 2010 4.552 4.552 4.552 4.552 239 -0.04(-0.91%)
May 19, 2010 4.510 4.594 4.510 4.594 239 +0.21(+4.76%)
May 18, 2010 4.385 4.385 4.385 4.385 1,106 +0.00(+0.00%)
May 17, 2010 4.235 4.385 4.043 4.385 5,837 +0.10(+2.34%)
May 14, 2010 4.285 4.285 4.285 4.285 119 -0.02(-0.39%)
May 13, 2010 4.176 4.302 3.809 4.302 10,912 +0.13(+3.00%)
May 12, 2010 3.967 4.176 3.951 4.176 34,420 +0.21(+5.26%)
May 10, 2010 3.967 3.967 3.967 3.967 0 +0.13(+3.26%)
May 07, 2010 3.592 3.842 3.592 3.842 1,556 +0.25(+6.98%)
May 06, 2010 3.592 3.592 3.592 3.592 2,394 -0.17(-4.44%)
May 03, 2010 3.759 3.759 3.759 3.759 0 +0.13(+3.45%)
Apr 30, 2010 3.562 3.759 3.550 3.633 4,058 +0.00(+0.00%)
Apr 29, 2010 3.659 3.696 3.633 3.633 993 -0.02(-0.46%)
Apr 28, 2010 3.759 3.759 3.650 3.650 359 -0.11(-2.89%)
Apr 27, 2010 3.775 3.775 3.759 3.759 5,567 +0.00(+0.00%)
Apr 26, 2010 3.759 3.759 3.759 3.759 2,609 +0.08(+2.27%)
Apr 20, 2010 3.675 3.675 3.675 3.675 0 -0.08(-2.22%)
Apr 19, 2010 3.759 3.759 3.750 3.759 5,626 +0.02(+0.44%)
Apr 15, 2010 3.742 3.742 3.742 3.742 0 +0.00(+0.00%)
Apr 14, 2010 3.667 3.742 3.667 3.742 2,993 +0.11(+2.99%)
Apr 12, 2010 3.633 3.633 3.633 3.633 0 +0.05(+1.40%)
Apr 09, 2010 3.433 3.713 3.433 3.583 1,933 -0.13(-3.38%)
Apr 07, 2010 3.709 3.709 3.709 3.709 0 -0.05(-1.33%)
Apr 05, 2010 3.759 3.759 3.759 3.759 0 -0.00(-0.00%)
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.