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)
9.970 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 29, 2014 9.970 9.970 9.970 2 -0.23(-2.25%)
Jul 28, 2014 10.27 10.49 10.20 10.20 3,202 +0.26(+2.67%)
Jul 25, 2014 9.920 9.935 9.920 9.935 313 +0.02(+0.25%)
Jul 24, 2014 9.960 10.21 9.910 9.910 1,400 -0.03(-0.30%)
Jul 23, 2014 9.930 10.21 9.930 9.940 790 -0.02(-0.20%)
Jul 22, 2014 9.950 10.05 9.950 9.960 1,887 +0.04(+0.40%)
Jul 21, 2014 9.920 9.920 9.920 9.920 350 -0.09(-0.90%)
Jul 18, 2014 10.22 10.22 10.01 10.01 2,580 -0.30(-2.91%)
Jul 17, 2014 10.21 10.32 10.18 10.31 2,931 -0.05(-0.48%)
Jul 16, 2014 10.21 10.48 10.21 10.36 2,358 +0.21(+2.07%)
Jul 15, 2014 10.15 10.15 10.15 10.15 425 -0.30(-2.87%)
Jul 14, 2014 10.08 10.45 10.08 10.45 2,732 +0.55(+5.56%)
Jul 10, 2014 9.900 9.900 9.900 0 -0.10(-1.00%)
Jul 09, 2014 10.09 10.09 10.00 10.00 1,330 +0.10(+1.01%)
Jul 08, 2014 10.09 10.09 9.900 9.900 3,920 -0.18(-1.79%)
Jul 07, 2014 9.900 10.08 9.900 10.08 355 +0.17(+1.72%)
Jul 02, 2014 9.910 9.910 9.910 0 -0.02(-0.20%)
Jun 30, 2014 9.930 9.930 9.930 0 -0.02(-0.20%)
Jun 27, 2014 10.00 10.01 9.950 9.950 2,297 -0.06(-0.60%)
Jun 26, 2014 10.01 10.01 10.01 10.01 106 -0.01(-0.14%)
Jun 25, 2014 10.01 10.05 10.01 10.02 665 -0.02(-0.16%)
Jun 23, 2014 10.04 10.04 10.04 33 +0.03(+0.30%)
Jun 20, 2014 10.01 10.01 10.01 10.01 231 -0.08(-0.78%)
Jun 19, 2014 10.06 10.09 10.06 10.09 1,799 +0.09(+0.89%)
Jun 18, 2014 10.00 10.00 9.999 10.00 1,506 +0.08(+0.79%)
Jun 16, 2014 9.922 9.922 9.922 8 -0.03(-0.32%)
Jun 13, 2014 9.965 9.965 9.954 9.954 1,005 -0.13(-1.25%)
Jun 12, 2014 10.09 10.09 10.07 10.08 5,850 +0.08(+0.80%)
Jun 11, 2014 10.00 10.00 10.00 10.00 5,000 +0.09(+0.87%)
Jun 10, 2014 9.914 9.914 9.914 9.914 100 -0.03(-0.26%)
Jun 06, 2014 9.930 9.930 9.920 9.940 1,400 -0.01(-0.10%)
Jun 05, 2014 9.910 9.950 9.910 9.950 2,200 +0.06(+0.61%)
Jun 04, 2014 9.880 9.930 9.880 9.890 4,727 -0.05(-0.52%)
Jun 02, 2014 9.942 9.942 9.942 0 +0.01(+0.12%)
May 30, 2014 9.910 10.05 9.910 9.930 3,700 +0.02(+0.20%)
May 29, 2014 9.950 10.00 9.910 9.910 5,613 +0.00(+0.00%)
May 28, 2014 9.910 9.910 9.910 9.910 371 -0.02(-0.18%)
May 27, 2014 9.890 9.928 9.890 9.928 626 -0.07(-0.72%)
May 22, 2014 10.00 10.00 10.00 0 -0.05(-0.50%)
May 21, 2014 9.977 10.21 9.977 10.05 6,963 +0.05(+0.50%)
May 20, 2014 9.980 10.00 9.980 10.00 3,024 +0.36(+3.73%)
May 15, 2014 9.640 9.640 9.640 7 -0.26(-2.63%)
May 13, 2014 9.900 9.900 9.900 0 +0.12(+1.23%)
May 12, 2014 9.550 9.780 9.550 9.780 4,391 +0.08(+0.81%)
May 09, 2014 9.641 9.701 9.641 9.701 787 +0.10(+1.05%)
May 08, 2014 9.600 9.600 9.600 9.600 152 +0.00(+0.00%)
May 06, 2014 9.600 9.600 9.600 5 -0.07(-0.72%)
May 05, 2014 9.680 9.970 9.650 9.670 12,794 -0.22(-2.22%)
May 02, 2014 9.950 9.950 9.890 9.890 473 +0.03(+0.30%)
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