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)
9.739 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 24, 2015 9.739 9.739 9.739 2 +0.14(+1.45%)
Mar 23, 2015 9.730 9.740 9.581 9.600 4,603 +0.06(+0.63%)
Mar 20, 2015 9.710 9.738 9.540 9.540 2,389 -0.17(-1.75%)
Mar 19, 2015 9.730 9.730 9.710 9.710 755 -0.01(-0.10%)
Mar 17, 2015 9.720 9.720 9.720 104 +0.02(+0.21%)
Mar 16, 2015 9.540 9.850 9.540 9.700 8,269 +0.06(+0.62%)
Mar 13, 2015 9.801 9.801 9.640 9.640 6,205 +0.05(+0.52%)
Mar 12, 2015 9.810 9.820 9.540 9.590 13,411 -0.16(-1.64%)
Mar 11, 2015 9.860 10.10 9.750 9.750 51,294 -0.16(-1.61%)
Mar 10, 2015 9.910 9.910 9.910 9.910 100 +0.03(+0.30%)
Mar 09, 2015 9.900 9.950 9.850 9.880 4,811 -0.09(-0.90%)
Mar 06, 2015 9.810 10.01 9.810 9.970 7,274 +0.01(+0.10%)
Mar 05, 2015 10.16 10.16 9.960 9.960 770 -0.14(-1.39%)
Mar 04, 2015 10.14 10.14 10.10 10.10 324 +0.05(+0.50%)
Mar 03, 2015 9.930 10.20 9.850 10.05 4,173 +0.24(+2.45%)
Mar 02, 2015 9.900 9.920 9.810 9.810 3,905 -0.17(-1.71%)
Feb 27, 2015 9.900 10.37 9.900 9.980 2,796 +0.02(+0.21%)
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%)
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