Oak Valley Bancp CA (NQ: OVLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2010 | 3.562 | 3.759 | 3.550 | 3.633 | 4,058 | +0.00(+0.00%) |
| Apr 29, 2010 | 3.659 | 3.696 | 3.633 | 3.633 | 993 | -0.02(-0.46%) |
| Apr 28, 2010 | 3.759 | 3.759 | 3.650 | 3.650 | 359 | -0.11(-2.89%) |
| Apr 27, 2010 | 3.775 | 3.775 | 3.759 | 3.759 | 5,567 | +0.00(+0.00%) |
| Apr 26, 2010 | 3.759 | 3.759 | 3.759 | 3.759 | 2,609 | +0.08(+2.27%) |
| Apr 20, 2010 | 3.675 | 3.675 | 3.675 | 3.675 | 0 | -0.08(-2.22%) |
| Apr 19, 2010 | 3.759 | 3.759 | 3.750 | 3.759 | 5,626 | +0.02(+0.44%) |
| Apr 15, 2010 | 3.742 | 3.742 | 3.742 | 3.742 | 0 | +0.00(+0.00%) |
| Apr 14, 2010 | 3.667 | 3.742 | 3.667 | 3.742 | 2,993 | +0.11(+2.99%) |
| Apr 12, 2010 | 3.633 | 3.633 | 3.633 | 3.633 | 0 | +0.05(+1.40%) |
| Apr 09, 2010 | 3.433 | 3.713 | 3.433 | 3.583 | 1,933 | -0.13(-3.38%) |
| Apr 07, 2010 | 3.709 | 3.709 | 3.709 | 3.709 | 0 | -0.05(-1.33%) |
| Apr 05, 2010 | 3.759 | 3.759 | 3.759 | 3.759 | 0 | -0.00(-0.00%) |
| Apr 01, 2010 | 3.717 | 3.759 | 3.759 | 3.759 | 1,795 | +0.33(+9.76%) |
| Mar 31, 2010 | 3.633 | 3.633 | 3.425 | 3.425 | 786 | -0.21(-5.75%) |
| Mar 30, 2010 | 3.633 | 3.633 | 3.633 | 3.633 | 119 | -0.13(-3.33%) |
| Mar 26, 2010 | 3.759 | 3.759 | 3.759 | 3.759 | 0 | +0.25(+7.14%) |
| Mar 25, 2010 | 3.508 | 3.508 | 3.508 | 3.508 | 294 | -0.13(-3.45%) |
| Mar 24, 2010 | 3.633 | 3.633 | 3.633 | 3.633 | 229 | +0.00(+0.00%) |
| Mar 23, 2010 | 3.633 | 3.633 | 3.633 | 3.633 | 605 | -0.09(-2.52%) |
| Mar 19, 2010 | 3.727 | 3.727 | 3.727 | 3.727 | 0 | +0.09(+2.59%) |
| Mar 18, 2010 | 3.759 | 3.759 | 3.633 | 3.633 | 2,274 | +0.13(+3.57%) |
| Mar 16, 2010 | 3.508 | 3.508 | 3.508 | 3.508 | 0 | -0.06(-1.64%) |
| Mar 15, 2010 | 3.592 | 3.592 | 3.567 | 3.567 | 1,077 | -0.03(-0.70%) |
| Mar 12, 2010 | 3.592 | 3.592 | 3.592 | 3.592 | 1,197 | +0.00(+0.00%) |
| Mar 11, 2010 | 3.483 | 3.592 | 3.483 | 3.592 | 531 | -0.13(-3.37%) |
| Mar 10, 2010 | 3.717 | 3.717 | 3.717 | 3.717 | 119 | -0.04(-1.11%) |
| Mar 08, 2010 | 3.759 | 3.759 | 3.759 | 3.759 | 0 | -0.04(-1.10%) |
| Mar 02, 2010 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.04(+1.11%) |
| Mar 01, 2010 | 3.633 | 3.759 | 3.341 | 3.759 | 4,190 | +0.13(+3.45%) |
| Feb 23, 2010 | 3.633 | 3.633 | 3.633 | 3.633 | 119 | -0.13(-3.33%) |
| Feb 19, 2010 | 3.592 | 3.759 | 3.759 | 3.759 | 13,528 | +0.08(+2.27%) |
| Feb 18, 2010 | 3.675 | 3.675 | 3.675 | 3.675 | 239 | +0.00(+0.00%) |
| Feb 17, 2010 | 3.675 | 3.683 | 3.675 | 3.675 | 5,084 | +0.00(+0.00%) |
| Feb 16, 2010 | 3.759 | 3.759 | 3.349 | 3.675 | 7,722 | +0.08(+2.33%) |
| Feb 11, 2010 | 3.592 | 3.592 | 3.592 | 3.592 | 1,197 | -0.04(-1.15%) |
| Feb 09, 2010 | 3.633 | 3.633 | 3.633 | 3.633 | 1,197 | +0.00(+0.00%) |
| Feb 04, 2010 | 3.759 | 3.633 | 3.633 | 3.633 | 9,338 | +0.00(+0.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.