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 (%)
Sep 29, 2014 8.603 8.534 8.534 8.534 1,527 -0.00(-0.00%)
Sep 26, 2014 8.534 8.585 8.526 8.535 4,185 -0.01(-0.08%)
Sep 25, 2014 8.603 8.603 8.542 8.542 495 +0.02(+0.28%)
Sep 24, 2014 8.517 8.517 8.517 8.517 262 -0.09(-1.09%)
Sep 23, 2014 8.611 8.611 8.611 8.611 353 +0.00(+0.00%)
Sep 22, 2014 8.526 8.611 8.415 8.611 17,211 +0.18(+2.12%)
Sep 19, 2014 8.416 8.432 8.416 8.432 1,218 -0.02(-0.25%)
Sep 18, 2014 8.454 8.454 8.454 8.454 270 +0.13(+1.58%)
Sep 16, 2014 8.560 8.322 8.322 8.322 2,585 +0.01(+0.15%)
Sep 15, 2014 8.781 8.781 8.032 8.309 27,444 -0.47(-5.38%)
Sep 12, 2014 8.832 8.832 8.781 8.781 720 -0.04(-0.48%)
Sep 11, 2014 8.781 8.832 8.780 8.824 3,157 +0.04(+0.48%)
Sep 10, 2014 8.739 8.781 8.739 8.781 1,524 +0.04(+0.48%)
Sep 08, 2014 8.934 8.740 8.740 8.740 8 +0.00(+0.01%)
Sep 05, 2014 8.747 8.747 8.739 8.739 2,467 -0.01(-0.10%)
Sep 04, 2014 8.747 8.747 8.747 8.747 117 +0.04(+0.49%)
Sep 03, 2014 8.705 8.705 8.705 8.705 117 -0.05(-0.58%)
Sep 02, 2014 8.585 8.756 8.696 8.756 924 +0.06(+0.68%)
Aug 29, 2014 8.883 8.696 8.696 8.696 3,760 +0.06(+0.69%)
Aug 25, 2014 8.654 8.637 8.637 8.637 2,938 -0.04(-0.49%)
Aug 22, 2014 8.654 8.917 8.654 8.679 2,066 +0.04(+0.49%)
Aug 20, 2014 8.654 8.637 8.637 8.637 3,055 +0.00(+0.00%)
Aug 19, 2014 8.637 8.637 8.637 8.637 1,880 +0.00(+0.00%)
Aug 18, 2014 8.637 8.637 8.637 8.637 4,870 -0.02(-0.26%)
Aug 15, 2014 8.637 8.659 8.637 8.659 964 +0.02(+0.26%)
Aug 14, 2014 8.637 8.637 8.637 8.637 494 +0.00(+0.00%)
Aug 13, 2014 8.620 8.637 8.620 8.637 1,410 +0.00(+0.00%)
Aug 11, 2014 8.747 8.637 8.637 8.637 822 -0.11(-1.26%)
Aug 08, 2014 8.688 8.747 8.679 8.747 1,292 +0.09(+0.98%)
Aug 07, 2014 8.628 8.713 8.628 8.662 1,183 +0.03(+0.37%)
Aug 06, 2014 8.577 8.739 8.577 8.630 2,364 -0.20(-2.31%)
Aug 05, 2014 8.560 8.834 8.560 8.834 8,362 +0.15(+1.68%)
Aug 04, 2014 8.585 8.688 8.585 8.688 1,041 +0.20(+2.41%)
Jul 29, 2014 8.773 8.483 8.483 8.483 1,880 -0.20(-2.25%)
Jul 28, 2014 8.739 8.923 8.679 8.679 3,763 +0.23(+2.67%)
Jul 25, 2014 8.441 8.454 8.441 8.454 367 +0.02(+0.25%)
Jul 24, 2014 8.475 8.688 8.432 8.432 1,645 -0.03(-0.30%)
Jul 23, 2014 8.449 8.688 8.449 8.458 928 -0.02(-0.20%)
Jul 22, 2014 8.466 8.551 8.466 8.475 2,217 +0.03(+0.40%)
Jul 21, 2014 8.441 8.441 8.441 8.441 411 -0.08(-0.90%)
Jul 18, 2014 8.696 8.696 8.517 8.517 3,032 -0.26(-2.91%)
Jul 17, 2014 8.687 8.781 8.662 8.773 3,444 -0.04(-0.48%)
Jul 16, 2014 8.688 8.922 8.688 8.815 2,771 +0.18(+2.07%)
Jul 15, 2014 8.637 8.637 8.637 8.637 499 -0.26(-2.87%)
Jul 14, 2014 8.577 8.892 8.577 8.892 3,210 +0.47(+5.56%)
Jul 10, 2014 8.424 8.424 8.424 8.424 117 -0.03(-0.35%)
Jul 09, 2014 8.530 8.530 8.454 8.454 1,573 +0.08(+1.01%)
Jul 08, 2014 8.530 8.530 8.369 8.369 4,637 -0.15(-1.79%)
Jul 07, 2014 8.369 8.521 8.369 8.521 419 +0.14(+1.72%)
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.