Oak Valley Bancp CA (NQ: OVLY )

24.78 +0.07 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2010 3.633 3.633 3.633 3.633 598 -0.13(-3.33%)
Jan 22, 2010 3.759 3.759 3.759 3.759 0 +0.13(+3.45%)
Jan 21, 2010 3.633 3.633 3.633 3.633 1,969 -0.08(-2.25%)
Jan 20, 2010 3.717 3.717 3.717 3.717 1,197 +0.00(+0.00%)
Jan 19, 2010 3.717 3.717 3.717 3.717 239 +0.04(+1.13%)
Jan 14, 2010 3.675 3.675 3.675 3.675 119 -0.02(-0.68%)
Jan 13, 2010 3.633 3.759 3.633 3.700 1,813 -0.02(-0.45%)
Jan 12, 2010 3.717 3.717 3.717 3.717 1,197 +0.21(+5.95%)
Jan 07, 2010 3.592 3.508 3.508 3.508 1,795 -0.14(-3.88%)
Jan 04, 2010 3.650 3.650 3.650 3.650 0 -0.03(-0.92%)
Dec 30, 2009 3.592 3.683 3.683 3.683 3,950 -0.08(-2.00%)
Dec 29, 2009 3.759 3.759 3.759 3.759 1,197 +0.08(+2.27%)
Dec 28, 2009 3.675 3.675 3.675 3.675 1,179 -0.08(-2.22%)
Dec 24, 2009 3.759 3.759 3.759 3.759 239 +0.25(+7.14%)
Dec 21, 2009 3.508 3.508 3.508 3.508 0 +0.08(+2.44%)
Dec 18, 2009 3.500 3.508 3.425 3.425 1,694 -0.08(-2.38%)
Dec 17, 2009 3.667 3.667 3.508 3.508 2,453 -0.08(-2.33%)
Dec 16, 2009 3.683 3.683 3.592 3.592 4,250 -0.17(-4.44%)
Dec 14, 2009 3.759 3.759 3.759 3.759 4,788 +0.08(+2.27%)
Dec 10, 2009 3.675 3.675 3.675 3.675 0 -0.08(-2.22%)
Dec 07, 2009 3.759 3.759 3.759 3.759 0 -0.04(-1.10%)
Dec 04, 2009 3.800 3.801 3.800 3.801 496 +0.04(+1.11%)
Dec 03, 2009 3.759 3.759 3.759 3.759 179 -0.08(-2.17%)
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.