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, 2015 8.575 8.575 8.468 8.468 1,243 -0.08(-0.95%)
Jun 29, 2015 8.563 8.563 8.549 8.549 756 -0.02(-0.20%)
Jun 26, 2015 8.506 8.566 8.506 8.566 642 +0.05(+0.61%)
Jun 25, 2015 8.498 8.558 8.498 8.515 2,083 +0.04(+0.51%)
Jun 23, 2015 8.463 8.472 8.472 8.472 115 +0.12(+1.44%)
Jun 22, 2015 8.463 8.463 8.334 8.352 2,439 -0.11(-1.32%)
Jun 19, 2015 8.944 9.013 8.455 8.463 32,941 -0.48(-5.38%)
Jun 18, 2015 8.678 8.944 8.652 8.944 14,563 +0.01(+0.10%)
Jun 17, 2015 8.833 8.979 8.833 8.936 14,420 -0.04(-0.48%)
Jun 16, 2015 8.575 9.022 8.446 8.979 15,090 +0.40(+4.71%)
Jun 15, 2015 8.541 8.541 8.455 8.575 15,244 +0.31(+3.77%)
Jun 12, 2015 8.263 8.263 8.263 8.263 581 +0.03(+0.39%)
Jun 11, 2015 8.231 8.360 8.197 8.231 5,931 +0.03(+0.31%)
Jun 10, 2015 8.248 8.248 8.128 8.205 3,513 +0.11(+1.38%)
Jun 09, 2015 8.102 8.191 8.085 8.094 15,419 -0.03(-0.42%)
Jun 08, 2015 8.128 8.128 8.128 8.128 118 -0.16(-1.97%)
Jun 04, 2015 8.180 8.291 8.291 8.291 465 -0.01(-0.10%)
Jun 02, 2015 8.162 8.300 8.300 8.300 64 -0.06(-0.72%)
Jun 01, 2015 8.326 8.360 8.274 8.360 1,130 +0.09(+1.14%)
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%)
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.