HPC Market Watch

OAK VALLEY BANC (NQ: OVLY)
9.610 USD  -0.080 (-0.83%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 9.700 9.700 9.610 9.610 823 -0.08(-0.83%)
Aug 27, 2015 9.440 9.890 9.440 9.690 710 -0.06(-0.62%)
Aug 26, 2015 9.700 9.750 9.600 9.750 7,402 +0.17(+1.80%)
Aug 25, 2015 9.500 9.640 9.490 9.578 2,020 +0.08(+0.82%)
Aug 24, 2015 9.500 9.500 9.500 9.500 210 -0.15(-1.51%)
Aug 21, 2015 9.646 9.646 9.646 9.646 203 -0.15(-1.58%)
Aug 17, 2015 9.800 9.800 9.800 17 +0.22(+2.30%)
Aug 13, 2015 9.580 9.580 9.580 28 -0.18(-1.84%)
Aug 12, 2015 9.618 9.760 9.618 9.760 880 +0.04(+0.41%)
Aug 11, 2015 9.720 9.720 9.720 9.720 300 +0.01(+0.10%)
Aug 10, 2015 9.947 9.947 9.710 9.710 1,300 -0.05(-0.51%)
Aug 07, 2015 9.720 9.760 9.710 9.760 2,018 +0.03(+0.31%)
Aug 06, 2015 9.740 10.15 9.260 9.730 4,435 -0.32(-3.18%)
Aug 04, 2015 10.05 10.05 10.05 37 -0.19(-1.86%)
Aug 03, 2015 9.945 10.24 9.945 10.24 1,353 -0.03(-0.26%)
Jul 31, 2015 10.30 10.32 10.27 10.27 1,137 +0.07(+0.66%)
Jul 30, 2015 10.00 10.31 10.000 10.20 6,776 +0.40(+4.08%)
Jul 28, 2015 9.800 9.800 9.800 0 -0.08(-0.81%)
Jul 27, 2015 9.880 9.880 9.880 9.880 229 +0.11(+1.12%)
Jul 24, 2015 9.871 9.900 9.770 9.770 8,465 -0.13(-1.36%)
Jul 23, 2015 9.905 9.905 9.905 9.905 1,239 -0.14(-1.43%)
Jul 22, 2015 10.05 10.05 10.05 10.05 150 -0.27(-2.63%)
Jul 20, 2015 10.32 10.32 10.32 0 +0.40(+4.03%)
Jul 16, 2015 9.920 9.920 9.920 0 -0.40(-3.88%)
Jul 15, 2015 10.17 10.32 10.05 10.32 1,641 -0.08(-0.77%)
Jul 14, 2015 10.09 10.40 10.09 10.40 1,631 +0.45(+4.52%)
Jul 10, 2015 9.950 9.950 9.950 164 +0.07(+0.71%)
Jul 09, 2015 9.880 9.880 9.880 9.880 300 -0.19(-1.89%)
Jul 08, 2015 10.39 10.39 10.07 10.07 762 -0.05(-0.49%)
Jul 07, 2015 10.13 10.13 10.12 10.12 1,495 -0.18(-1.75%)
Jul 06, 2015 9.850 10.30 9.850 10.30 8,220 +0.45(+4.57%)
Jul 01, 2015 9.850 9.850 9.850 0 -0.01(-0.05%)
Jun 30, 2015 9.980 9.980 9.855 9.855 1,068 -0.09(-0.95%)
Jun 29, 2015 9.966 9.966 9.950 9.950 650 -0.02(-0.20%)
Jun 26, 2015 9.900 9.970 9.900 9.970 552 +0.06(+0.61%)
Jun 25, 2015 9.890 9.960 9.890 9.910 1,790 +0.05(+0.51%)
Jun 23, 2015 9.860 9.860 9.860 99 +0.14(+1.44%)
Jun 22, 2015 9.850 9.850 9.700 9.720 2,096 -0.13(-1.32%)
Jun 19, 2015 10.41 10.49 9.840 9.850 28,304 -0.56(-5.38%)
Jun 18, 2015 10.10 10.41 10.07 10.41 12,513 +0.01(+0.10%)
Jun 17, 2015 10.28 10.45 10.28 10.40 12,390 -0.05(-0.48%)
Jun 16, 2015 9.980 10.50 9.830 10.45 12,966 +0.47(+4.71%)
Jun 15, 2015 9.940 9.940 9.840 9.980 13,098 +0.36(+3.77%)
Jun 12, 2015 9.617 9.617 9.617 9.617 500 +0.04(+0.39%)
Jun 11, 2015 9.580 9.730 9.540 9.580 5,096 +0.03(+0.31%)
Jun 10, 2015 9.600 9.600 9.460 9.550 3,019 +0.13(+1.38%)
Jun 09, 2015 9.430 9.534 9.410 9.420 13,249 -0.04(-0.42%)
Jun 08, 2015 9.460 9.460 9.460 9.460 102 -0.19(-1.97%)
Jun 04, 2015 9.650 9.650 9.650 0 -0.01(-0.10%)
Jun 02, 2015 9.660 9.660 9.660 55 -0.07(-0.72%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here