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

Language Flags

HPC Market Watch

Oak Valley Bancorp (NQ: OVLY)
9.782 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 9.782 9.782 9.782 0 -0.01(-0.08%)
Apr 16, 2014 9.826 9.826 9.790 9.790 2,902 -0.01(-0.10%)
Apr 15, 2014 9.850 9.850 9.800 9.800 1,502 +0.00(+0.00%)
Apr 14, 2014 9.620 9.800 9.620 9.800 1,714 -0.03(-0.31%)
Apr 11, 2014 9.690 9.830 9.690 9.830 5,612 +0.15(+1.55%)
Apr 10, 2014 9.610 9.680 9.610 9.680 3,235 +0.12(+1.26%)
Apr 09, 2014 9.549 9.590 9.500 9.560 1,942 +0.00(+0.00%)
Apr 08, 2014 9.530 9.560 9.500 9.560 2,779 +0.02(+0.21%)
Apr 07, 2014 9.521 9.570 9.520 9.540 750 -0.29(-2.95%)
Apr 03, 2014 9.830 9.830 9.830 0 +0.21(+2.18%)
Apr 02, 2014 9.500 9.790 9.500 9.620 6,150 +0.20(+2.11%)
Apr 01, 2014 9.421 9.421 9.421 9.421 200 +0.01(+0.12%)
Mar 31, 2014 9.420 9.540 9.410 9.410 483 -0.13(-1.36%)
Mar 28, 2014 9.550 9.550 9.510 9.540 2,354 +0.06(+0.63%)
Mar 27, 2014 9.540 9.540 9.480 9.480 1,855 -0.02(-0.21%)
Mar 26, 2014 9.410 9.520 9.410 9.500 2,135 +0.09(+0.97%)
Mar 25, 2014 9.409 9.409 9.409 9.409 250 -0.09(-0.96%)
Mar 24, 2014 9.500 9.530 9.400 9.500 7,112 -0.17(-1.76%)
Mar 21, 2014 9.420 9.670 9.350 9.670 6,558 +0.12(+1.26%)
Mar 20, 2014 9.500 9.550 9.500 9.550 3,412 +0.05(+0.53%)
Mar 19, 2014 9.550 9.550 9.500 9.500 5,247 +0.00(+0.00%)
Mar 18, 2014 9.500 9.605 9.500 9.500 11,804 +0.00(+0.00%)
Mar 17, 2014 9.578 9.680 9.500 9.500 16,406 -0.07(-0.73%)
Mar 14, 2014 9.580 9.600 9.570 9.570 1,815 -0.08(-0.83%)
Mar 13, 2014 9.650 9.650 9.650 9.650 500 -0.02(-0.21%)
Mar 12, 2014 9.670 9.670 9.670 9.670 300 +0.00(+0.00%)
Mar 11, 2014 9.670 9.670 9.670 9.670 200 +0.03(+0.31%)
Mar 10, 2014 9.740 9.740 9.550 9.640 3,312 +0.09(+0.92%)
Mar 07, 2014 9.739 9.739 9.550 9.552 1,384 +0.00(+0.02%)
Mar 06, 2014 9.600 9.740 9.550 9.550 3,201 -0.05(-0.52%)
Mar 05, 2014 9.600 9.600 9.600 9.600 405 -0.05(-0.52%)
Mar 04, 2014 9.511 9.659 9.500 9.650 4,716 +0.06(+0.63%)
Mar 03, 2014 9.320 9.680 9.320 9.590 11,987 +0.00(+0.00%)
Feb 28, 2014 9.720 9.720 9.500 9.590 4,036 -0.02(-0.21%)
Feb 27, 2014 9.650 9.650 9.610 9.610 3,981 -0.08(-0.83%)
Feb 26, 2014 9.625 9.690 9.616 9.690 1,778 -0.03(-0.31%)
Feb 25, 2014 9.710 9.782 9.600 9.720 2,965 +0.01(+0.10%)
Feb 24, 2014 9.630 9.770 9.620 9.710 762 -0.13(-1.32%)
Feb 21, 2014 9.960 9.960 9.500 9.840 11,853 -0.07(-0.73%)
Feb 20, 2014 9.600 9.935 9.600 9.912 778 +0.35(+3.68%)
Feb 19, 2014 10.00 10.00 9.500 9.560 6,578 -0.54(-5.33%)
Feb 18, 2014 9.950 10.41 9.950 10.10 7,744 +0.40(+4.10%)
Feb 14, 2014 9.700 9.700 9.700 0 -0.79(-7.49%)
Feb 13, 2014 10.35 10.54 10.35 10.49 3,137 +0.10(+0.92%)
Feb 12, 2014 10.52 10.54 10.31 10.39 2,700 -0.15(-1.42%)
Feb 11, 2014 10.70 10.75 10.52 10.54 1,903 +0.06(+0.61%)
Feb 10, 2014 10.46 10.48 10.46 10.48 492 -0.03(-0.33%)
Feb 07, 2014 10.90 10.90 10.50 10.51 8,553 -0.47(-4.28%)
Feb 06, 2014 10.99 11.05 10.90 10.98 3,180 +0.03(+0.27%)
Feb 05, 2014 10.75 10.95 10.75 10.95 1,580 -0.10(-0.90%)
Feb 04, 2014 10.45 11.36 10.45 11.05 8,844 +0.55(+5.24%)
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