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)
10.23 USD  +0.23 (+2.30%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2014 10.10 10.10 10.10 0 -0.15(-1.46%)
Nov 25, 2014 10.25 10.25 10.25 7 +0.15(+1.48%)
Nov 21, 2014 10.10 10.10 10.10 0 -0.11(-1.08%)
Nov 20, 2014 10.20 10.45 10.10 10.21 8,218 -0.03(-0.29%)
Nov 19, 2014 10.24 10.24 10.24 10.24 219 -0.21(-2.01%)
Nov 18, 2014 10.45 10.45 10.45 10.45 984 +0.00(+0.00%)
Nov 17, 2014 10.38 10.75 10.36 10.45 10,438 +0.16(+1.55%)
Nov 14, 2014 10.29 10.40 10.29 10.29 11,298 +0.19(+1.88%)
Nov 12, 2014 10.10 10.10 10.10 0 +0.00(+0.00%)
Nov 11, 2014 10.10 10.10 10.10 10.10 150 +0.00(+0.00%)
Nov 10, 2014 10.10 10.10 10.10 10.10 100 -0.01(-0.10%)
Nov 07, 2014 10.10 10.28 10.10 10.11 2,700 +0.01(+0.10%)
Nov 06, 2014 9.830 10.10 9.810 10.10 2,371 +0.10(+1.00%)
Nov 05, 2014 10.00 10.00 10.00 10.00 6,041 -0.02(-0.24%)
Oct 31, 2014 10.02 10.02 10.02 225 -0.23(-2.21%)
Oct 30, 2014 10.25 10.25 10.25 10.25 101 -0.04(-0.43%)
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%)
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