HPC Market Watch

OAK VALLEY BANC (NQ: OVLY)
9.880 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 27, 2015 9.880 9.880 9.880 9.880 229 +0.11(+1.12%)
Jul 24, 2015 9.871 9.900 9.770 9.770 8,465 -0.13(-1.36%)
Jul 23, 2015 9.905 9.905 9.905 9.905 1,239 -0.14(-1.43%)
Jul 22, 2015 10.05 10.05 10.05 10.05 150 -0.27(-2.63%)
Jul 20, 2015 10.32 10.32 10.32 0 +0.40(+4.03%)
Jul 16, 2015 9.920 9.920 9.920 0 -0.40(-3.88%)
Jul 15, 2015 10.17 10.32 10.05 10.32 1,641 -0.08(-0.77%)
Jul 14, 2015 10.09 10.40 10.09 10.40 1,631 +0.45(+4.52%)
Jul 10, 2015 9.950 9.950 9.950 164 +0.07(+0.71%)
Jul 09, 2015 9.880 9.880 9.880 9.880 300 -0.19(-1.89%)
Jul 08, 2015 10.39 10.39 10.07 10.07 762 -0.05(-0.49%)
Jul 07, 2015 10.13 10.13 10.12 10.12 1,495 -0.18(-1.75%)
Jul 06, 2015 9.850 10.30 9.850 10.30 8,220 +0.45(+4.57%)
Jul 01, 2015 9.850 9.850 9.850 0 -0.01(-0.05%)
Jun 30, 2015 9.980 9.980 9.855 9.855 1,068 -0.09(-0.95%)
Jun 29, 2015 9.966 9.966 9.950 9.950 650 -0.02(-0.20%)
Jun 26, 2015 9.900 9.970 9.900 9.970 552 +0.06(+0.61%)
Jun 25, 2015 9.890 9.960 9.890 9.910 1,790 +0.05(+0.51%)
Jun 23, 2015 9.860 9.860 9.860 99 +0.14(+1.44%)
Jun 22, 2015 9.850 9.850 9.700 9.720 2,096 -0.13(-1.32%)
Jun 19, 2015 10.41 10.49 9.840 9.850 28,304 -0.56(-5.38%)
Jun 18, 2015 10.10 10.41 10.07 10.41 12,513 +0.01(+0.10%)
Jun 17, 2015 10.28 10.45 10.28 10.40 12,390 -0.05(-0.48%)
Jun 16, 2015 9.980 10.50 9.830 10.45 12,966 +0.47(+4.71%)
Jun 15, 2015 9.940 9.940 9.840 9.980 13,098 +0.36(+3.77%)
Jun 12, 2015 9.617 9.617 9.617 9.617 500 +0.04(+0.39%)
Jun 11, 2015 9.580 9.730 9.540 9.580 5,096 +0.03(+0.31%)
Jun 10, 2015 9.600 9.600 9.460 9.550 3,019 +0.13(+1.38%)
Jun 09, 2015 9.430 9.534 9.410 9.420 13,249 -0.04(-0.42%)
Jun 08, 2015 9.460 9.460 9.460 9.460 102 -0.19(-1.97%)
Jun 04, 2015 9.650 9.650 9.650 0 -0.01(-0.10%)
Jun 02, 2015 9.660 9.660 9.660 55 -0.07(-0.72%)
Jun 01, 2015 9.690 9.730 9.630 9.730 971 +0.11(+1.14%)
May 29, 2015 9.620 9.630 9.620 9.620 651 +0.16(+1.69%)
May 28, 2015 9.440 9.460 9.410 9.460 2,794 +0.04(+0.42%)
May 27, 2015 9.640 9.640 9.420 9.420 502 -0.08(-0.84%)
May 26, 2015 9.500 9.500 9.500 9.500 400 +0.03(+0.32%)
May 22, 2015 9.470 9.470 9.470 0 -0.03(-0.32%)
May 21, 2015 9.760 9.760 9.500 9.500 3,164 -0.15(-1.55%)
May 20, 2015 9.850 9.890 9.560 9.650 25,957 -0.31(-3.11%)
May 19, 2015 9.740 10.00 9.630 9.960 15,200 +0.33(+3.43%)
May 18, 2015 9.960 9.980 9.630 9.630 895 -0.07(-0.72%)
May 15, 2015 9.920 10.02 9.530 9.700 4,310 +0.02(+0.21%)
May 14, 2015 9.620 9.840 9.580 9.680 5,651 +0.14(+1.47%)
May 13, 2015 9.560 9.560 9.540 9.540 562 -0.15(-1.55%)
May 12, 2015 9.310 9.690 9.310 9.690 4,442 +0.30(+3.19%)
May 11, 2015 9.500 9.700 8.990 9.390 34,411 -0.11(-1.16%)
May 08, 2015 9.500 9.740 9.500 9.500 1,713 -0.00(-0.01%)
May 07, 2015 9.500 9.501 9.500 9.501 602 -0.06(-0.65%)
May 06, 2015 9.500 9.563 9.500 9.563 681 +0.06(+0.66%)
May 04, 2015 9.500 9.500 9.500 0 -0.00(-0.01%)
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