Oak Valley Bancp CA (NQ: OVLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2011 | 5.028 | 5.028 | 4.995 | 4.995 | 838 | -0.10(-1.97%) |
| Apr 28, 2011 | 5.095 | 5.095 | 5.095 | 5.095 | 119 | +0.09(+1.83%) |
| Apr 21, 2011 | 4.970 | 5.003 | 5.003 | 5.003 | 2,155 | -0.03(-0.58%) |
| Apr 20, 2011 | 5.078 | 5.087 | 5.032 | 5.032 | 478 | -0.05(-1.07%) |
| Apr 19, 2011 | 5.087 | 5.087 | 5.087 | 5.087 | 119 | +0.09(+1.84%) |
| Apr 15, 2011 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | +0.03(+0.50%) |
| Apr 13, 2011 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
| Apr 12, 2011 | 4.970 | 4.971 | 4.970 | 4.970 | 1,676 | +0.04(+0.85%) |
| Apr 11, 2011 | 4.928 | 4.928 | 4.928 | 4.928 | 359 | +0.04(+0.85%) |
| Apr 08, 2011 | 4.911 | 4.928 | 4.886 | 4.886 | 11,164 | -0.04(-0.85%) |
| Apr 07, 2011 | 4.928 | 4.970 | 4.928 | 4.928 | 1,556 | +0.00(+0.00%) |
| Apr 06, 2011 | 4.886 | 5.012 | 4.886 | 4.928 | 6,824 | -0.08(-1.66%) |
| Apr 05, 2011 | 4.928 | 5.012 | 4.886 | 5.011 | 4,456 | +0.04(+0.84%) |
| Apr 04, 2011 | 4.970 | 4.970 | 4.970 | 4.970 | 359 | -0.03(-0.67%) |
| Mar 24, 2011 | 5.012 | 5.003 | 5.003 | 5.003 | 1,795 | +0.07(+1.36%) |
| Mar 21, 2011 | 4.936 | 4.936 | 4.936 | 4.936 | 0 | -0.05(-1.01%) |
| Mar 16, 2011 | 4.987 | 4.987 | 4.987 | 4.987 | 0 | +0.06(+1.19%) |
| Mar 15, 2011 | 4.970 | 4.970 | 4.928 | 4.928 | 2,274 | -0.07(-1.34%) |
| Mar 09, 2011 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | -0.22(-4.17%) |
| Mar 07, 2011 | 5.212 | 5.212 | 5.212 | 5.212 | 119 | +0.26(+5.23%) |
| Mar 01, 2011 | 4.953 | 4.953 | 4.953 | 4.953 | 0 | -0.27(-5.12%) |
| Feb 28, 2011 | 4.936 | 5.220 | 4.936 | 5.220 | 3,948 | +0.28(+5.75%) |
| Feb 25, 2011 | 4.936 | 4.936 | 4.936 | 4.936 | 584 | -0.05(-1.00%) |
| Feb 22, 2011 | 4.987 | 4.986 | 4.986 | 4.986 | 1,197 | +0.02(+0.33%) |
| Feb 18, 2011 | 4.942 | 4.970 | 4.928 | 4.970 | 598 | -0.04(-0.83%) |
| Feb 17, 2011 | 5.012 | 5.012 | 5.012 | 5.012 | 23,944 | +0.00(+0.00%) |
| Feb 16, 2011 | 5.012 | 5.012 | 5.012 | 5.012 | 119 | +0.00(+0.00%) |
| Feb 15, 2011 | 4.963 | 5.012 | 4.963 | 5.012 | 11,571 | +0.08(+1.52%) |
| Feb 11, 2011 | 4.936 | 4.936 | 4.936 | 4.936 | 838 | +0.01(+0.15%) |
| Feb 10, 2011 | 4.961 | 4.970 | 4.929 | 4.929 | 1,995 | -0.04(-0.82%) |
| Feb 09, 2011 | 5.012 | 5.012 | 4.886 | 4.970 | 6,315 | -0.08(-1.49%) |
| Feb 08, 2011 | 5.011 | 5.053 | 5.011 | 5.045 | 1,915 | +0.03(+0.67%) |
| Feb 07, 2011 | 5.012 | 5.012 | 5.012 | 5.012 | 119 | +0.04(+0.84%) |
| Feb 03, 2011 | 4.928 | 4.970 | 4.970 | 4.970 | 5,986 | -0.05(-1.00%) |
| Feb 02, 2011 | 4.987 | 5.020 | 4.987 | 5.020 | 239 | -0.02(-0.33%) |
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.
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.