Since 1986 - Covering the Fastest Computers in the World and the People Who Run Them

Language Flags

HPC Market Watch

OAK VALLEY BANC (NQ: OVLY)
9.960 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 25, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 25, 2015 9.960 9.960 9.960 0 -0.19(-1.87%)
Feb 24, 2015 10.02 10.15 10.02 10.15 4,314 -0.09(-0.88%)
Feb 23, 2015 10.02 10.25 10.02 10.24 1,456 +0.16(+1.59%)
Feb 20, 2015 10.12 10.12 10.08 10.08 464 +0.17(+1.72%)
Feb 19, 2015 10.19 10.57 9.910 9.910 11,129 -0.23(-2.27%)
Feb 18, 2015 10.24 10.62 9.940 10.14 14,898 -0.01(-0.10%)
Feb 17, 2015 10.58 10.87 10.07 10.15 97,527 -0.50(-4.69%)
Feb 13, 2015 10.65 10.65 10.65 0 -0.05(-0.47%)
Feb 12, 2015 10.14 10.75 9.950 10.70 11,060 +0.65(+6.47%)
Feb 11, 2015 10.00 10.30 9.925 10.05 32,413 -0.01(-0.10%)
Feb 10, 2015 10.10 10.10 9.860 10.06 16,775 +0.07(+0.70%)
Feb 09, 2015 9.970 10.05 9.920 9.990 8,402 -0.06(-0.60%)
Feb 06, 2015 10.00 10.05 9.990 10.05 1,118 +0.11(+1.11%)
Feb 05, 2015 9.990 9.990 9.850 9.940 800 +0.06(+0.58%)
Feb 04, 2015 9.850 9.883 9.850 9.883 572 +0.03(+0.34%)
Feb 03, 2015 10.19 10.30 9.810 9.850 6,430 -0.31(-3.05%)
Feb 02, 2015 10.44 10.92 10.14 10.16 3,808 -0.25(-2.40%)
Jan 30, 2015 11.13 11.15 10.41 10.41 68,889 -0.46(-4.23%)
Jan 29, 2015 10.54 11.75 10.54 10.87 95,616 +0.22(+2.07%)
Jan 28, 2015 10.04 10.84 10.04 10.65 65,668 +0.64(+6.39%)
Jan 27, 2015 9.990 10.16 9.990 10.01 1,151 +0.11(+1.12%)
Jan 26, 2015 10.00 10.11 9.760 9.900 6,860 -0.09(-0.90%)
Jan 23, 2015 9.950 9.990 9.820 9.990 50,992 +0.16(+1.63%)
Jan 22, 2015 9.700 9.890 9.680 9.830 4,926 +0.05(+0.51%)
Jan 21, 2015 9.900 10.00 9.530 9.780 6,405 -0.25(-2.49%)
Jan 20, 2015 10.10 10.10 9.940 10.03 3,289 -0.04(-0.40%)
Jan 16, 2015 10.03 10.07 10.03 10.07 500 +0.17(+1.72%)
Jan 15, 2015 9.900 7,205 -0.43(-4.16%)
Jan 14, 2015 10.23 10.35 10.14 10.33 1,749 -0.27(-2.55%)
Jan 13, 2015 10.60 455 +0.30(+2.91%)
Jan 12, 2015 10.28 10.30 10.28 10.30 320 +0.05(+0.53%)
Jan 09, 2015 10.06 10.25 10.06 10.25 830 +0.24(+2.36%)
Jan 08, 2015 10.00 10.01 9.970 10.01 402 +0.04(+0.40%)
Jan 07, 2015 10.25 10.25 9.960 9.970 992 -0.41(-3.95%)
Jan 06, 2015 10.35 10.55 10.23 10.38 14,816 -0.17(-1.61%)
Jan 05, 2015 10.40 10.58 10.27 10.55 14,207 -0.05(-0.43%)
Jan 02, 2015 10.00 10.66 8.870 10.60 69,259 +0.44(+4.29%)
Dec 31, 2014 10.16 10.16 10.16 0 +0.11(+1.09%)
Dec 29, 2014 10.05 10.05 10.05 100 -0.03(-0.30%)
Dec 26, 2014 10.04 10.08 9.970 10.08 4,500 +0.13(+1.34%)
Dec 24, 2014 9.947 9.947 9.947 0 -0.60(-5.71%)
Dec 23, 2014 10.25 10.56 10.25 10.55 2,207 -0.13(-1.22%)
Dec 22, 2014 10.02 10.70 9.920 10.68 12,343 +0.45(+4.40%)
Dec 19, 2014 10.01 10.26 9.880 10.23 2,211 +0.23(+2.30%)
Dec 18, 2014 9.980 10.06 9.850 10.00 7,635 -0.16(-1.56%)
Dec 17, 2014 10.43 10.43 9.830 10.16 2,031 +0.26(+2.61%)
Dec 16, 2014 10.28 10.28 9.900 9.900 2,411 -0.38(-3.70%)
Dec 15, 2014 10.28 10.28 10.28 10.28 103 +0.06(+0.59%)
Dec 12, 2014 9.700 10.22 9.470 10.22 2,300 -0.03(-0.29%)
Dec 11, 2014 10.22 10.27 10.22 10.25 1,100 +0.04(+0.39%)
Dec 10, 2014 10.22 10.22 10.21 10.21 399 +0.17(+1.69%)
Dec 09, 2014 10.18 10.43 10.04 10.04 9,104 -0.36(-3.46%)
Dec 08, 2014 9.940 10.40 9.680 10.40 17,884 +0.30(+2.97%)
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