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 (%)
Mar 31, 2014 7.963 8.065 7.955 7.955 571 -0.11(-1.36%)
Mar 28, 2014 8.073 8.073 8.039 8.065 2,784 +0.05(+0.63%)
Mar 27, 2014 8.065 8.065 8.014 8.014 2,194 -0.02(-0.21%)
Mar 26, 2014 7.955 8.048 7.955 8.031 2,525 +0.08(+0.97%)
Mar 25, 2014 7.954 7.954 7.954 7.954 295 -0.08(-0.96%)
Mar 24, 2014 8.031 8.056 7.946 8.031 8,412 -0.14(-1.76%)
Mar 21, 2014 7.963 8.175 7.904 8.175 7,757 +0.10(+1.26%)
Mar 20, 2014 8.031 8.073 8.031 8.073 4,036 +0.04(+0.53%)
Mar 19, 2014 8.073 8.073 8.031 8.031 6,206 +0.00(+0.00%)
Mar 18, 2014 8.031 8.120 8.031 8.031 13,963 +0.00(+0.00%)
Mar 17, 2014 8.097 8.183 8.031 8.031 19,407 -0.06(-0.73%)
Mar 14, 2014 8.099 8.115 8.090 8.090 2,147 -0.07(-0.83%)
Mar 13, 2014 8.158 8.158 8.158 8.158 591 -0.02(-0.21%)
Mar 12, 2014 8.175 8.175 8.175 8.175 354 +0.00(+0.00%)
Mar 11, 2014 8.175 8.175 8.175 8.175 236 +0.03(+0.31%)
Mar 10, 2014 8.234 8.234 8.073 8.149 3,917 +0.07(+0.92%)
Mar 07, 2014 8.233 8.233 8.073 8.075 1,637 +0.00(+0.02%)
Mar 06, 2014 8.115 8.234 8.073 8.073 3,786 -0.04(-0.52%)
Mar 05, 2014 8.115 8.116 8.115 8.116 479 -0.04(-0.52%)
Mar 04, 2014 8.040 8.165 8.031 8.158 5,578 +0.05(+0.63%)
Mar 03, 2014 7.879 8.183 7.879 8.107 14,179 +0.00(+0.00%)
Feb 28, 2014 8.217 8.217 8.031 8.107 4,774 -0.02(-0.21%)
Feb 27, 2014 8.158 8.158 8.124 8.124 4,709 -0.07(-0.83%)
Feb 26, 2014 8.137 8.192 8.129 8.192 2,103 -0.03(-0.31%)
Feb 25, 2014 8.208 8.269 8.115 8.217 3,507 +0.01(+0.10%)
Feb 24, 2014 8.141 8.259 8.132 8.208 901 -0.11(-1.32%)
Feb 21, 2014 8.420 8.420 8.031 8.318 14,021 -0.06(-0.73%)
Feb 20, 2014 8.115 8.399 8.115 8.379 920 +0.30(+3.68%)
Feb 19, 2014 8.454 8.454 8.031 8.082 7,781 -0.45(-5.33%)
Feb 18, 2014 8.411 8.800 8.411 8.536 9,160 +0.34(+4.10%)
Feb 14, 2014 8.826 8.200 8.200 8.200 157,210 -0.66(-7.49%)
Feb 13, 2014 8.749 8.909 8.749 8.864 3,710 +0.08(+0.92%)
Feb 12, 2014 8.889 8.910 8.716 8.783 3,193 -0.13(-1.42%)
Feb 11, 2014 9.045 9.088 8.893 8.910 2,251 +0.05(+0.61%)
Feb 10, 2014 8.843 8.856 8.843 8.856 581 -0.03(-0.33%)
Feb 07, 2014 9.214 9.214 8.876 8.885 10,117 -0.40(-4.28%)
Feb 06, 2014 9.291 9.341 9.214 9.282 3,761 +0.03(+0.27%)
Feb 05, 2014 9.088 9.257 9.088 9.257 1,869 -0.08(-0.90%)
Feb 04, 2014 8.834 9.603 8.834 9.341 10,461 +0.46(+5.24%)
Feb 03, 2014 9.400 9.400 8.792 8.876 7,464 -0.43(-4.58%)
Jan 31, 2014 9.434 9.434 9.088 9.302 8,590 -0.04(-0.42%)
Jan 30, 2014 9.172 9.341 9.172 9.341 5,068 +0.13(+1.38%)
Jan 29, 2014 9.307 9.307 9.186 9.214 3,631 -0.08(-0.91%)
Jan 28, 2014 9.392 9.392 9.045 9.299 23,835 -0.01(-0.09%)
Jan 27, 2014 8.234 10.55 8.234 9.307 80,880 +1.32(+16.51%)
Jan 24, 2014 7.439 8.149 7.439 7.989 19,313 +0.56(+7.49%)
Jan 23, 2014 7.439 7.439 7.297 7.432 1,880 +0.16(+2.23%)
Jan 22, 2014 7.112 7.270 7.112 7.270 9,562 +0.17(+2.34%)
Jan 21, 2014 7.118 7.118 7.104 7.104 2,358 -0.01(-0.19%)
Jan 17, 2014 7.109 7.118 7.118 7.118 828 +0.02(+0.24%)
Jan 16, 2014 7.076 7.101 7.059 7.101 9,269 +0.00(+0.00%)
Jan 15, 2014 7.076 7.101 7.059 7.101 16,222 +0.03(+0.36%)
Jan 14, 2014 7.372 7.372 7.067 7.076 2,685 +0.02(+0.24%)
Jan 09, 2014 7.067 7.059 7.059 7.059 473 +0.03(+0.36%)
Jan 07, 2014 7.025 7.033 7.033 7.033 6,387 +0.06(+0.85%)
Jan 06, 2014 7.025 7.050 6.974 6.974 7,570 -0.19(-2.71%)
Jan 03, 2014 7.270 7.270 7.126 7.169 3,430 -0.12(-1.62%)
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.