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 (%)
Aug 31, 2011 4.644 4.644 4.602 4.602 478 -0.03(-0.72%)
Aug 30, 2011 4.636 4.636 4.552 4.636 2,394 +0.07(+1.46%)
Aug 29, 2011 4.677 4.753 4.519 4.569 5,866 -0.07(-1.44%)
Aug 26, 2011 4.636 4.636 4.636 4.636 1,197 +0.04(+0.91%)
Aug 16, 2011 4.594 4.594 4.594 4.594 0 -0.30(-6.14%)
Aug 15, 2011 4.978 4.978 4.895 4.895 239 +0.43(+9.74%)
Aug 12, 2011 4.694 4.694 4.427 4.460 6,285 -0.44(-9.03%)
Aug 11, 2011 4.970 4.995 4.903 4.903 359 +0.37(+8.10%)
Aug 10, 2011 4.845 4.845 4.377 4.535 8,738 -0.48(-9.50%)
Aug 08, 2011 5.012 5.012 5.012 5.012 0 -0.04(-0.74%)
Aug 05, 2011 4.845 5.049 4.811 5.049 838 -0.00(-0.08%)
Aug 04, 2011 5.037 5.078 5.037 5.053 957 +0.04(+0.83%)
Aug 03, 2011 5.012 5.012 5.012 5.012 1,002 +0.04(+0.82%)
Aug 02, 2011 4.978 4.978 4.911 4.971 2,248 +0.03(+0.52%)
Aug 01, 2011 4.870 4.961 4.870 4.945 6,943 -0.06(-1.17%)
Jul 28, 2011 4.895 5.003 5.003 5.003 3,831 +0.13(+2.64%)
Jul 27, 2011 4.928 4.975 4.845 4.875 14,306 +0.03(+0.62%)
Jul 26, 2011 5.012 5.012 4.845 4.845 6,465 -0.19(-3.81%)
Jul 25, 2011 4.861 5.045 4.861 5.037 359 +0.02(+0.33%)
Jul 22, 2011 5.020 5.078 4.845 5.020 5,352 +0.17(+3.44%)
Jul 21, 2011 4.853 4.853 4.845 4.853 2,788 -0.02(-0.34%)
Jul 20, 2011 4.845 4.870 4.811 4.870 3,950 -0.03(-0.68%)
Jul 18, 2011 4.845 4.903 4.903 4.903 2,394 +0.02(+0.34%)
Jul 15, 2011 4.853 4.886 4.803 4.886 20,114 +0.04(+0.86%)
Jul 14, 2011 4.886 4.928 4.845 4.845 5,309 +0.00(+0.00%)
Jul 13, 2011 4.845 4.845 4.845 4.845 1,197 -0.04(-0.85%)
Jul 12, 2011 4.811 4.886 4.811 4.886 15,353 -0.07(-1.35%)
Jul 11, 2011 4.953 4.953 4.953 4.953 119 +0.04(+0.85%)
Jul 08, 2011 4.911 4.911 4.911 4.911 119 +0.00(+0.00%)
Jul 07, 2011 4.987 4.987 4.911 4.911 718 -0.03(-0.68%)
Jul 06, 2011 4.945 4.945 4.945 4.945 1,824 +0.00(+0.00%)
Jul 05, 2011 5.078 5.279 4.811 4.945 29,411 -0.06(-1.17%)
Jul 01, 2011 4.991 5.003 4.991 5.003 239 +0.12(+2.39%)
Jun 30, 2011 5.012 5.012 4.886 4.886 2,092 -0.13(-2.50%)
Jun 29, 2011 5.011 5.011 5.011 5.011 119 +0.01(+0.17%)
Jun 28, 2011 4.978 5.003 4.978 5.003 1,616 +0.01(+0.17%)
Jun 27, 2011 4.886 4.995 4.886 4.995 4,821 +0.11(+2.22%)
Jun 24, 2011 4.970 4.970 4.886 4.886 3,612 -0.14(-2.82%)
Jun 20, 2011 4.945 5.028 5.028 5.028 4,070 -0.04(-0.82%)
Jun 17, 2011 5.070 5.070 4.886 5.070 21,098 +0.10(+2.02%)
Jun 16, 2011 4.970 4.970 4.970 4.970 119 -0.11(-2.22%)
Jun 10, 2011 5.083 5.083 5.083 5.083 0 +0.10(+1.93%)
Jun 09, 2011 4.987 5.204 4.970 4.987 4,788 +0.01(+0.17%)
Jun 08, 2011 5.012 5.012 4.961 4.978 5,589 +0.01(+0.17%)
Jun 07, 2011 4.995 4.995 4.970 4.970 1,115 -0.08(-1.49%)
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.