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 29, 2012 5.813 5.813 5.813 5.813 354 -0.12(-1.97%)
Jun 25, 2012 5.847 5.930 5.930 5.930 13,887 +0.09(+1.57%)
Jun 22, 2012 5.838 5.838 5.838 5.838 239 +0.28(+4.96%)
Jun 21, 2012 5.596 5.630 5.513 5.563 4,955 -0.03(-0.60%)
Jun 20, 2012 5.638 5.638 5.596 5.596 2,155 +0.04(+0.75%)
Jun 19, 2012 5.554 5.554 5.554 5.554 359 -0.01(-0.15%)
Jun 18, 2012 5.563 5.563 5.563 5.563 359 +0.05(+0.91%)
Jun 15, 2012 5.855 5.855 5.513 5.513 3,546 -0.42(-7.04%)
Jun 14, 2012 5.922 5.969 5.154 5.930 7,853 -0.11(-1.80%)
Jun 11, 2012 6.039 6.039 6.039 6.039 359 +0.02(+0.28%)
Jun 07, 2012 6.022 6.022 6.022 6.022 0 -0.02(-0.28%)
Jun 06, 2012 5.964 6.039 5.964 6.039 7,134 +0.14(+2.41%)
Jun 05, 2012 5.897 5.897 5.897 5.897 359 -0.01(-0.14%)
Jun 04, 2012 5.906 5.906 5.905 5.905 1,077 -0.08(-1.26%)
Jun 01, 2012 6.122 6.231 5.947 5.980 1,996 -0.21(-3.37%)
May 31, 2012 6.156 6.189 6.156 6.189 1,676 +0.13(+2.21%)
May 30, 2012 6.056 6.056 6.056 6.056 2,474 -0.13(-2.16%)
May 29, 2012 6.189 6.189 6.189 6.189 239 +0.10(+1.66%)
May 25, 2012 6.189 6.189 6.031 6.088 15,107 -0.53(-8.06%)
May 24, 2012 6.181 6.622 6.181 6.622 2,155 +0.36(+5.71%)
May 23, 2012 6.148 6.264 6.148 6.264 8,266 +0.11(+1.76%)
May 22, 2012 6.131 6.156 5.763 6.156 7,662 -0.01(-0.14%)
May 18, 2012 6.131 6.164 6.164 6.164 1,077 +0.00(+0.00%)
May 11, 2012 6.164 6.164 6.164 6.164 119 +0.04(+0.68%)
May 10, 2012 6.122 6.122 6.122 6.122 119 -0.05(-0.81%)
May 09, 2012 6.164 6.173 5.989 6.173 1,795 +0.06(+0.96%)
May 07, 2012 6.114 6.114 6.114 6.114 0 -0.01(-0.14%)
May 04, 2012 6.106 6.122 6.106 6.122 4,512 +0.06(+0.96%)
May 03, 2012 6.064 6.064 6.047 6.064 3,831 -0.01(-0.14%)
May 02, 2012 6.072 6.072 6.072 6.072 359 -0.05(-0.82%)
Apr 30, 2012 6.122 6.122 6.122 6.122 359 +0.08(+1.38%)
Apr 25, 2012 6.206 6.039 6.039 6.039 2,155 -0.02(-0.28%)
Apr 24, 2012 6.056 6.056 6.056 6.056 12,121 -0.08(-1.36%)
Apr 23, 2012 5.939 6.139 5.838 6.139 1,197 +0.28(+4.85%)
Apr 20, 2012 5.855 5.855 5.855 5.855 1,795 -0.15(-2.50%)
Apr 18, 2012 6.006 6.006 6.006 6.006 2,394 -0.01(-0.14%)
Apr 17, 2012 6.014 6.014 6.014 6.014 119 +0.03(+0.42%)
Apr 12, 2012 6.089 5.989 5.989 5.989 359 -0.21(-3.37%)
Apr 10, 2012 5.763 6.198 6.198 6.198 478 +0.25(+4.21%)
Apr 09, 2012 5.705 6.072 5.705 5.947 4,214 +0.06(+0.99%)
Apr 05, 2012 5.889 5.889 5.872 5.889 5,746 +0.03(+0.43%)
Apr 04, 2012 5.847 5.864 5.696 5.864 2,155 +0.02(+0.29%)
Apr 03, 2012 5.847 5.847 5.847 5.847 119 +0.12(+2.04%)
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.