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 +0.18 (+0.75%)
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 (%)
Jun 30, 2016 8.531 8.575 8.575 8.575 13,302 -0.01(-0.10%)
Jun 29, 2016 8.708 8.708 8.584 8.584 2,438 +0.11(+1.24%)
Jun 28, 2016 8.479 8.479 8.479 8.479 2,276 +0.06(+0.68%)
Jun 27, 2016 8.460 8.460 8.421 8.421 1,139 +0.05(+0.58%)
Jun 24, 2016 8.364 8.373 8.364 8.373 731 +0.00(+0.00%)
Jun 23, 2016 8.408 8.470 8.373 8.373 6,050 -0.04(-0.42%)
Jun 22, 2016 8.408 8.408 8.408 8.408 674 -0.04(-0.42%)
Jun 21, 2016 8.444 8.444 8.443 8.443 230 -0.04(-0.41%)
Jun 20, 2016 8.479 8.479 8.479 8.479 568 +0.00(+0.00%)
Jun 16, 2016 8.699 8.479 8.479 8.479 28 +0.03(+0.31%)
Jun 14, 2016 8.443 8.452 8.452 8.452 27 +0.05(+0.63%)
Jun 13, 2016 8.400 8.400 8.400 8.400 238 -0.11(-1.34%)
Jun 09, 2016 8.514 8.514 8.514 8.514 2 +0.00(+0.00%)
Jun 07, 2016 8.637 8.514 8.514 8.514 244 -0.01(-0.10%)
Jun 06, 2016 8.523 8.531 8.514 8.523 2,592 +0.01(+0.10%)
Jun 03, 2016 8.540 8.575 8.514 8.514 4,899 +0.00(+0.00%)
Jun 02, 2016 8.514 8.514 8.514 8.514 321 +0.01(+0.10%)
Jun 01, 2016 8.540 8.619 8.496 8.505 8,771 -0.07(-0.82%)
May 31, 2016 8.445 8.575 8.408 8.575 5,108 +0.26(+3.17%)
May 27, 2016 8.347 8.312 8.312 8.312 3,865 -0.09(-1.04%)
May 26, 2016 8.443 8.443 8.399 8.399 1,729 +0.09(+1.05%)
May 25, 2016 8.312 8.312 8.312 8.312 1,423 -0.04(-0.42%)
May 24, 2016 8.338 8.347 8.338 8.347 570 +0.03(+0.32%)
May 23, 2016 8.320 8.320 8.320 8.320 198 +0.02(+0.21%)
May 20, 2016 8.303 8.303 8.303 8.303 266 -0.01(-0.11%)
May 19, 2016 8.283 8.312 8.276 8.312 5,473 -0.01(-0.11%)
May 18, 2016 8.320 8.338 8.276 8.320 2,826 -0.19(-2.27%)
May 17, 2016 8.514 8.514 8.514 8.514 1,234 +0.14(+1.71%)
May 13, 2016 8.312 8.370 8.370 8.370 28 +0.06(+0.71%)
May 12, 2016 8.312 8.312 8.312 8.312 142 -0.08(-0.91%)
May 10, 2016 8.320 8.388 8.388 8.388 1,932 +0.07(+0.81%)
May 09, 2016 8.389 8.389 8.320 8.320 818 +0.00(+0.00%)
May 05, 2016 8.382 8.320 8.320 8.320 454 +0.01(+0.13%)
May 04, 2016 8.320 8.417 8.310 8.310 1,421 -0.02(-0.23%)
May 02, 2016 8.312 8.329 8.329 8.329 12,051 +0.01(+0.11%)
Apr 29, 2016 8.409 8.575 8.320 8.320 5,023 -0.04(-0.42%)
Apr 28, 2016 8.356 8.356 8.312 8.356 6,563 +0.04(+0.53%)
Apr 26, 2016 8.400 8.312 8.312 8.312 8,072 +0.04(+0.53%)
Apr 25, 2016 8.268 8.364 8.241 8.268 19,850 -0.02(-0.21%)
Apr 22, 2016 8.232 8.357 8.232 8.285 839 -0.04(-0.53%)
Apr 21, 2016 8.312 8.382 8.303 8.329 3,745 +0.02(+0.21%)
Apr 20, 2016 8.311 8.311 8.311 8.311 1,140 +0.04(+0.53%)
Apr 19, 2016 8.312 8.312 8.232 8.267 5,540 +0.04(+0.53%)
Apr 18, 2016 8.232 8.268 8.224 8.224 2,792 -0.01(-0.11%)
Apr 15, 2016 8.238 8.435 8.197 8.232 2,092 -0.04(-0.49%)
Apr 14, 2016 8.273 8.273 8.273 8.273 1,251 -0.19(-2.30%)
Apr 13, 2016 8.467 8.467 8.467 8.467 292 +0.12(+1.45%)
Apr 12, 2016 8.259 8.347 8.245 8.347 6,786 +0.15(+1.82%)
Apr 11, 2016 8.197 8.197 8.197 8.197 276 -0.04(-0.43%)
Apr 07, 2016 8.241 8.232 8.232 8.232 227 -0.16(-1.93%)
Apr 06, 2016 8.435 8.443 8.394 8.394 1,118 -0.03(-0.37%)
Apr 05, 2016 8.426 8.426 8.426 8.426 621 -0.14(-1.64%)
Apr 04, 2016 8.487 8.760 8.479 8.567 17,599 +0.25(+2.96%)
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.