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)
10.25 USD  -0.04 (-0.43%)
Streaming Delayed Price  /  Updated: 9:30 AM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2014 10.29 10.29 10.29 10.29 100 +0.02(+0.24%)
Oct 27, 2014 10.27 10.27 10.27 44 +0.02(+0.19%)
Oct 24, 2014 10.31 10.31 10.25 10.25 2,824 +0.12(+1.19%)
Oct 21, 2014 10.13 10.13 10.10 10.13 1,981 +0.03(+0.25%)
Oct 20, 2014 10.10 10.11 10.10 10.11 961 +0.11(+1.05%)
Oct 17, 2014 10.00 10.00 10.00 10.00 700 +0.11(+1.11%)
Oct 16, 2014 9.890 9.890 9.890 9.890 220 +0.01(+0.10%)
Oct 15, 2014 9.960 9.960 9.880 9.880 600 -0.06(-0.56%)
Oct 14, 2014 9.750 9.935 9.750 9.935 695 +0.10(+1.02%)
Oct 13, 2014 9.770 9.834 9.770 9.834 1,217 +0.03(+0.35%)
Oct 10, 2014 9.800 9.800 9.800 9.800 350 -0.01(-0.10%)
Oct 08, 2014 9.810 9.810 9.810 0 -0.04(-0.45%)
Oct 07, 2014 9.855 9.855 9.855 9.855 201 -0.20(-1.94%)
Oct 03, 2014 10.05 10.05 10.05 0 +0.03(+0.30%)
Oct 02, 2014 10.38 10.38 10.02 10.02 8,966 -0.01(-0.10%)
Oct 01, 2014 10.05 10.05 10.03 10.03 564 +0.00(+0.00%)
Sep 29, 2014 10.03 10.03 10.03 0 -0.00(-0.00%)
Sep 26, 2014 10.03 10.09 10.02 10.03 3,561 -0.01(-0.08%)
Sep 25, 2014 10.11 10.11 10.04 10.04 422 +0.03(+0.28%)
Sep 24, 2014 10.01 10.01 10.01 10.01 223 -0.11(-1.09%)
Sep 23, 2014 10.12 10.12 10.12 10.12 301 +0.00(+0.00%)
Sep 22, 2014 10.02 10.12 9.890 10.12 14,645 +0.21(+2.12%)
Sep 19, 2014 9.890 9.910 9.890 9.910 1,037 -0.03(-0.25%)
Sep 18, 2014 9.935 9.935 9.935 9.935 230 +0.16(+1.58%)
Sep 16, 2014 9.780 9.780 9.780 0 +0.01(+0.15%)
Sep 15, 2014 10.32 10.32 9.440 9.765 23,352 -0.55(-5.38%)
Sep 12, 2014 10.38 10.38 10.32 10.32 613 -0.05(-0.48%)
Sep 11, 2014 10.32 10.38 10.32 10.37 2,687 +0.05(+0.48%)
Sep 10, 2014 10.27 10.32 10.27 10.32 1,297 +0.05(+0.48%)
Sep 08, 2014 10.27 10.27 10.27 7 +0.00(+0.01%)
Sep 05, 2014 10.28 10.27 10.27 2,100 -0.01(-0.10%)
Sep 04, 2014 10.28 10.28 10.28 10.28 100 +0.05(+0.49%)
Sep 03, 2014 10.23 10.23 10.23 10.23 100 -0.06(-0.58%)
Sep 02, 2014 10.29 10.22 10.29 787 +0.07(+0.68%)
Aug 29, 2014 10.22 10.22 10.22 0 +0.07(+0.69%)
Aug 25, 2014 10.15 10.15 10.15 0 -0.05(-0.49%)
Aug 22, 2014 10.17 10.48 10.17 10.20 1,758 +0.05(+0.49%)
Aug 20, 2014 10.15 10.15 10.15 0 +0.00(+0.00%)
Aug 19, 2014 10.15 10.15 10.15 10.15 1,600 +0.00(+0.00%)
Aug 18, 2014 10.15 10.15 10.15 10.15 4,144 -0.03(-0.26%)
Aug 15, 2014 10.15 10.18 10.15 10.18 821 +0.03(+0.26%)
Aug 14, 2014 10.15 10.15 10.15 10.15 421 +0.00(+0.00%)
Aug 13, 2014 10.13 10.15 10.13 10.15 1,200 +0.00(+0.00%)
Aug 11, 2014 10.15 10.15 10.15 0 -0.13(-1.26%)
Aug 08, 2014 10.21 10.28 10.20 10.28 1,100 +0.10(+0.98%)
Aug 07, 2014 10.14 10.24 10.14 10.18 1,007 +0.04(+0.37%)
Aug 06, 2014 10.08 10.27 10.08 10.14 2,012 -0.24(-2.31%)
Aug 05, 2014 10.06 10.38 10.06 10.38 7,116 +0.17(+1.68%)
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