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 (%)
Sep 30, 2015 8.216 8.216 8.216 8.216 267 -0.06(-0.68%)
Sep 29, 2015 8.272 8.272 8.272 8.272 460 +0.04(+0.47%)
Sep 28, 2015 8.276 8.285 8.207 8.233 3,077 -0.15(-1.76%)
Sep 25, 2015 8.381 8.381 8.381 8.381 244 -0.04(-0.52%)
Sep 24, 2015 8.389 8.424 8.389 8.424 2,355 -0.01(-0.10%)
Sep 23, 2015 8.433 8.433 8.433 8.433 246 +0.08(+0.94%)
Sep 22, 2015 8.407 8.468 8.207 8.355 5,601 -0.08(-0.93%)
Sep 21, 2015 8.433 8.433 8.433 8.433 234 +0.00(+0.00%)
Sep 18, 2015 8.146 8.433 8.068 8.433 5,503 +0.31(+3.85%)
Sep 17, 2015 8.242 8.250 8.120 8.120 2,777 -0.17(-2.09%)
Sep 16, 2015 8.294 8.294 8.294 8.294 230 +0.13(+1.60%)
Sep 15, 2015 8.164 8.485 8.164 8.164 572 -0.03(-0.42%)
Sep 14, 2015 8.337 8.337 8.198 8.198 286 -0.14(-1.67%)
Sep 11, 2015 8.337 8.363 8.337 8.337 966 -0.29(-3.32%)
Sep 10, 2015 8.381 8.624 8.337 8.624 548 +0.27(+3.28%)
Sep 09, 2015 8.381 8.381 8.337 8.350 376 +0.01(+0.16%)
Sep 08, 2015 8.641 8.641 8.337 8.337 1,210 -0.18(-2.14%)
Sep 04, 2015 8.528 8.520 8.520 8.520 1,151 +0.00(+0.00%)
Sep 03, 2015 8.511 8.520 8.511 8.520 230 +0.01(+0.10%)
Sep 02, 2015 8.485 8.521 8.337 8.511 6,026 -0.13(-1.51%)
Sep 01, 2015 8.346 8.641 8.346 8.641 1,394 +0.22(+2.58%)
Aug 31, 2015 8.441 8.441 8.424 8.424 542 +0.08(+0.94%)
Aug 28, 2015 8.424 8.424 8.346 8.346 947 -0.07(-0.83%)
Aug 27, 2015 8.198 8.589 8.198 8.415 817 -0.05(-0.62%)
Aug 26, 2015 8.424 8.468 8.337 8.468 8,523 +0.15(+1.80%)
Aug 25, 2015 8.250 8.372 8.242 8.318 2,325 +0.07(+0.82%)
Aug 24, 2015 8.250 8.250 8.250 8.250 241 -0.13(-1.51%)
Aug 21, 2015 8.377 8.377 8.377 8.377 233 -0.13(-1.58%)
Aug 17, 2015 8.476 8.511 8.511 8.511 19 +0.19(+2.30%)
Aug 13, 2015 8.303 8.320 8.320 8.320 32 -0.16(-1.84%)
Aug 12, 2015 8.353 8.476 8.353 8.476 1,013 +0.03(+0.41%)
Aug 11, 2015 8.441 8.441 8.441 8.441 345 +0.01(+0.10%)
Aug 10, 2015 8.638 8.638 8.433 8.433 1,496 -0.04(-0.51%)
Aug 07, 2015 8.441 8.476 8.433 8.476 2,323 +0.03(+0.31%)
Aug 06, 2015 8.459 8.815 8.042 8.450 5,106 -0.28(-3.18%)
Aug 04, 2015 8.728 8.728 8.728 8.728 42 -0.17(-1.86%)
Aug 03, 2015 8.637 8.893 8.637 8.893 1,557 -0.02(-0.26%)
Jul 31, 2015 8.943 8.963 8.917 8.917 1,309 +0.06(+0.66%)
Jul 30, 2015 8.685 8.954 8.685 8.858 7,802 +0.35(+4.08%)
Jul 28, 2015 8.580 8.511 8.511 8.511 575 -0.07(-0.81%)
Jul 27, 2015 8.580 8.580 8.580 8.580 263 +0.10(+1.12%)
Jul 24, 2015 8.573 8.598 8.485 8.485 9,747 -0.12(-1.36%)
Jul 23, 2015 8.602 8.602 8.602 8.602 1,426 -0.13(-1.43%)
Jul 22, 2015 8.727 8.727 8.727 8.727 172 -0.24(-2.63%)
Jul 20, 2015 8.937 8.963 8.963 8.963 2,072 +0.35(+4.03%)
Jul 16, 2015 8.832 8.615 8.615 8.615 1,496 -0.25(-2.84%)
Jul 15, 2015 8.738 8.867 8.635 8.867 1,909 -0.07(-0.77%)
Jul 14, 2015 8.669 8.936 8.669 8.936 1,898 +0.39(+4.52%)
Jul 10, 2015 8.549 8.549 8.549 8.549 190 +0.06(+0.71%)
Jul 09, 2015 8.489 8.489 8.489 8.489 349 -0.16(-1.89%)
Jul 08, 2015 8.927 8.927 8.652 8.652 886 -0.04(-0.49%)
Jul 07, 2015 8.702 8.702 8.695 8.695 1,739 -0.15(-1.75%)
Jul 06, 2015 8.463 8.850 8.463 8.850 9,566 +0.39(+4.57%)
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.