Oak Valley Bancp CA (NQ: OVLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2010 | 4.510 | 4.507 | 4.507 | 4.507 | 119 | +0.12(+2.77%) |
| Sep 28, 2010 | 4.385 | 4.385 | 4.385 | 4.385 | 1,556 | +0.06(+1.35%) |
| Sep 20, 2010 | 4.327 | 4.327 | 4.327 | 4.327 | 8,500 | -0.02(-0.50%) |
| Sep 17, 2010 | 4.348 | 4.348 | 4.348 | 4.348 | 119 | +0.11(+2.48%) |
| Sep 15, 2010 | 4.569 | 4.569 | 4.243 | 4.243 | 239 | -0.18(-3.97%) |
| Sep 14, 2010 | 4.419 | 4.419 | 4.419 | 4.419 | 238 | -0.01(-0.19%) |
| Sep 13, 2010 | 4.385 | 4.519 | 4.385 | 4.427 | 7,614 | -0.13(-2.93%) |
| Sep 10, 2010 | 4.594 | 4.594 | 4.201 | 4.560 | 1,197 | +0.01(+0.18%) |
| Sep 09, 2010 | 4.552 | 4.602 | 4.552 | 4.552 | 9,395 | +0.31(+7.28%) |
| Sep 08, 2010 | 4.201 | 4.586 | 4.193 | 4.243 | 2,170 | -0.13(-2.87%) |
| Sep 07, 2010 | 4.260 | 4.368 | 4.243 | 4.368 | 2,803 | +0.05(+1.16%) |
| Sep 01, 2010 | 4.143 | 4.318 | 4.318 | 4.318 | 2,993 | -0.25(-5.48%) |
| Aug 31, 2010 | 4.164 | 4.569 | 4.164 | 4.569 | 838 | +0.43(+10.50%) |
| Aug 30, 2010 | 4.385 | 4.444 | 4.135 | 4.135 | 5,145 | -0.25(-5.71%) |
| Aug 24, 2010 | 4.385 | 4.385 | 4.385 | 4.385 | 359 | -0.50(-10.25%) |
| Aug 23, 2010 | 4.886 | 4.886 | 4.886 | 4.886 | 239 | +0.29(+6.36%) |
| Aug 18, 2010 | 4.886 | 4.594 | 4.594 | 4.594 | 1,316 | -0.09(-1.96%) |
| Aug 16, 2010 | 4.393 | 4.686 | 4.686 | 4.686 | 957 | -0.19(-3.94%) |
| Aug 12, 2010 | 4.677 | 4.878 | 4.878 | 4.878 | 3,831 | +0.16(+3.36%) |
| Aug 11, 2010 | 4.719 | 4.719 | 4.719 | 4.719 | 3,591 | +0.00(+0.00%) |
| Aug 10, 2010 | 4.711 | 4.719 | 4.711 | 4.719 | 599 | +0.02(+0.36%) |
| Aug 09, 2010 | 4.552 | 4.703 | 4.385 | 4.703 | 1,376 | +0.11(+2.37%) |
| Aug 06, 2010 | 4.594 | 4.594 | 4.594 | 4.594 | 239 | +0.21(+4.76%) |
| Aug 04, 2010 | 4.602 | 4.385 | 4.385 | 4.385 | 1,316 | -0.33(-7.08%) |
| Aug 03, 2010 | 4.719 | 4.719 | 4.719 | 4.719 | 718 | +0.11(+2.39%) |
| Aug 02, 2010 | 4.794 | 4.794 | 4.594 | 4.609 | 838 | -0.15(-3.19%) |
| Jul 29, 2010 | 4.761 | 4.761 | 4.761 | 4.761 | 0 | +0.29(+6.54%) |
| Jul 27, 2010 | 4.469 | 4.469 | 4.469 | 4.469 | 239 | -0.00(-0.00%) |
| Jul 26, 2010 | 4.427 | 4.794 | 4.427 | 4.469 | 8,021 | -0.09(-2.01%) |
| Jul 23, 2010 | 4.176 | 4.594 | 4.109 | 4.561 | 47,051 | +0.18(+4.00%) |
| Jul 22, 2010 | 4.377 | 4.385 | 4.368 | 4.385 | 5,270 | +0.08(+1.94%) |
| Jul 21, 2010 | 4.302 | 4.302 | 4.302 | 4.302 | 359 | +0.13(+3.00%) |
| Jul 20, 2010 | 4.176 | 4.176 | 4.176 | 4.176 | 890 | -0.02(-0.40%) |
| Jul 19, 2010 | 4.176 | 4.444 | 4.034 | 4.193 | 8,102 | +0.02(+0.40%) |
| Jul 16, 2010 | 4.385 | 4.385 | 4.176 | 4.176 | 7,131 | -0.04(-0.99%) |
| Jul 14, 2010 | 4.218 | 4.218 | 4.218 | 4.218 | 0 | -0.28(-6.13%) |
| Jul 13, 2010 | 4.577 | 4.577 | 4.494 | 4.494 | 538 | +0.27(+6.32%) |
| Jul 12, 2010 | 4.210 | 4.226 | 4.185 | 4.226 | 1,017 | -0.37(-8.00%) |
| Jul 09, 2010 | 4.268 | 4.594 | 4.268 | 4.594 | 3,591 | +0.00(+0.00%) |
| Jul 07, 2010 | 4.736 | 4.594 | 4.594 | 4.594 | 239 | -0.20(-4.18%) |
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.