Oak Valley Bancp CA (NQ: OVLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2010 | 4.644 | 4.644 | 4.644 | 4.644 | 262 | -0.13(-2.80%) |
| Nov 23, 2010 | 4.778 | 4.778 | 4.778 | 4.778 | 0 | +0.06(+1.24%) |
| Nov 22, 2010 | 4.636 | 4.719 | 4.636 | 4.719 | 838 | +0.00(+0.00%) |
| Nov 18, 2010 | 4.719 | 4.719 | 4.719 | 4.719 | 0 | +0.10(+2.17%) |
| Nov 17, 2010 | 4.619 | 4.619 | 4.619 | 4.619 | 119 | -0.18(-3.83%) |
| Nov 16, 2010 | 4.840 | 4.840 | 4.803 | 4.803 | 419 | +0.19(+4.17%) |
| Nov 15, 2010 | 4.602 | 4.611 | 4.602 | 4.611 | 305 | -0.07(-1.43%) |
| Nov 12, 2010 | 4.677 | 4.677 | 4.644 | 4.677 | 8,350 | +0.00(+0.00%) |
| Nov 11, 2010 | 4.761 | 4.761 | 4.677 | 4.677 | 239 | +0.01(+0.18%) |
| Nov 09, 2010 | 4.627 | 4.669 | 4.669 | 4.669 | 20,712 | +0.08(+1.64%) |
| Nov 08, 2010 | 4.611 | 4.669 | 4.594 | 4.594 | 5,387 | +0.00(+0.00%) |
| Nov 05, 2010 | 4.594 | 4.602 | 4.594 | 4.594 | 1,197 | -0.22(-4.51%) |
| Nov 04, 2010 | 4.803 | 4.845 | 4.786 | 4.811 | 8,148 | +0.09(+1.94%) |
| Nov 03, 2010 | 4.845 | 4.845 | 4.719 | 4.719 | 5,028 | -0.13(-2.63%) |
| Nov 02, 2010 | 4.786 | 4.847 | 4.786 | 4.847 | 3,549 | +0.04(+0.92%) |
| Nov 01, 2010 | 4.719 | 4.803 | 4.719 | 4.803 | 4,429 | +0.04(+0.88%) |
| Oct 28, 2010 | 4.761 | 4.761 | 4.761 | 4.761 | 3,352 | +0.16(+3.45%) |
| Oct 26, 2010 | 4.619 | 4.602 | 4.602 | 4.602 | 478 | -0.16(-3.33%) |
| Oct 22, 2010 | 4.677 | 4.761 | 4.761 | 4.761 | 7,662 | +0.17(+3.64%) |
| Oct 20, 2010 | 4.260 | 4.594 | 4.594 | 4.594 | 14,965 | +0.14(+3.19%) |
| Oct 19, 2010 | 4.260 | 4.452 | 4.260 | 4.452 | 460 | +0.19(+4.43%) |
| Oct 18, 2010 | 4.277 | 4.277 | 4.263 | 4.263 | 302 | -0.33(-7.20%) |
| Oct 15, 2010 | 4.594 | 4.594 | 4.594 | 4.594 | 478 | +0.30(+7.00%) |
| Oct 11, 2010 | 4.268 | 4.293 | 4.293 | 4.293 | 1,077 | -0.18(-3.93%) |
| Oct 08, 2010 | 4.469 | 4.469 | 4.469 | 4.469 | 119 | +0.04(+0.94%) |
| Oct 07, 2010 | 4.385 | 4.427 | 4.385 | 4.427 | 2,394 | +0.10(+2.32%) |
| Oct 06, 2010 | 4.335 | 4.363 | 4.318 | 4.327 | 3,817 | -0.01(-0.19%) |
| Oct 05, 2010 | 4.335 | 4.335 | 4.335 | 4.335 | 239 | +0.01(+0.19%) |
| Oct 04, 2010 | 4.327 | 4.327 | 4.327 | 4.327 | 5,561 | -0.14(-3.18%) |
| Oct 01, 2010 | 4.469 | 4.469 | 4.469 | 4.469 | 1,186 | -0.04(-0.84%) |
| Sep 29, 2010 | 4.510 | 4.507 | 4.507 | 4.507 | 119 | +0.12(+2.77%) |
| Sep 28, 2010 | 4.385 | 4.385 | 4.385 | 4.385 | 1,556 | +0.06(+1.35%) |
| Sep 20, 2010 | 4.327 | 4.327 | 4.327 | 4.327 | 8,500 | -0.02(-0.50%) |
| Sep 17, 2010 | 4.348 | 4.348 | 4.348 | 4.348 | 119 | +0.11(+2.48%) |
| Sep 15, 2010 | 4.569 | 4.569 | 4.243 | 4.243 | 239 | -0.18(-3.97%) |
| Sep 14, 2010 | 4.419 | 4.419 | 4.419 | 4.419 | 238 | -0.01(-0.19%) |
| Sep 13, 2010 | 4.385 | 4.519 | 4.385 | 4.427 | 7,614 | -0.13(-2.93%) |
| Sep 10, 2010 | 4.594 | 4.594 | 4.201 | 4.560 | 1,197 | +0.01(+0.18%) |
| Sep 09, 2010 | 4.552 | 4.602 | 4.552 | 4.552 | 9,395 | +0.31(+7.28%) |
| Sep 08, 2010 | 4.201 | 4.586 | 4.193 | 4.243 | 2,170 | -0.13(-2.87%) |
| Sep 07, 2010 | 4.260 | 4.368 | 4.243 | 4.368 | 2,803 | +0.05(+1.16%) |
| Sep 01, 2010 | 4.143 | 4.318 | 4.318 | 4.318 | 2,993 | -0.25(-5.48%) |
| Aug 31, 2010 | 4.164 | 4.569 | 4.164 | 4.569 | 838 | +0.43(+10.50%) |
| Aug 30, 2010 | 4.385 | 4.444 | 4.135 | 4.135 | 5,145 | -0.25(-5.71%) |
| Aug 24, 2010 | 4.385 | 4.385 | 4.385 | 4.385 | 359 | -0.50(-10.25%) |
| Aug 23, 2010 | 4.886 | 4.886 | 4.886 | 4.886 | 239 | +0.29(+6.36%) |
| Aug 18, 2010 | 4.886 | 4.594 | 4.594 | 4.594 | 1,316 | -0.09(-1.96%) |
| Aug 16, 2010 | 4.393 | 4.686 | 4.686 | 4.686 | 957 | -0.19(-3.94%) |
| Aug 12, 2010 | 4.677 | 4.878 | 4.878 | 4.878 | 3,831 | +0.16(+3.36%) |
| Aug 11, 2010 | 4.719 | 4.719 | 4.719 | 4.719 | 3,591 | +0.00(+0.00%) |
| Aug 10, 2010 | 4.711 | 4.719 | 4.711 | 4.719 | 599 | +0.02(+0.36%) |
| Aug 09, 2010 | 4.552 | 4.703 | 4.385 | 4.703 | 1,376 | +0.11(+2.37%) |
| Aug 06, 2010 | 4.594 | 4.594 | 4.594 | 4.594 | 239 | +0.21(+4.76%) |
| Aug 04, 2010 | 4.602 | 4.385 | 4.385 | 4.385 | 1,316 | -0.33(-7.08%) |
| Aug 03, 2010 | 4.719 | 4.719 | 4.719 | 4.719 | 718 | +0.11(+2.39%) |
| Aug 02, 2010 | 4.794 | 4.794 | 4.594 | 4.609 | 838 | -0.15(-3.19%) |
| Jul 29, 2010 | 4.761 | 4.761 | 4.761 | 4.761 | 0 | +0.29(+6.54%) |
| Jul 27, 2010 | 4.469 | 4.469 | 4.469 | 4.469 | 239 | -0.00(-0.00%) |
| Jul 26, 2010 | 4.427 | 4.794 | 4.427 | 4.469 | 8,021 | -0.09(-2.01%) |
| Jul 23, 2010 | 4.176 | 4.594 | 4.109 | 4.561 | 47,051 | +0.18(+4.00%) |
| Jul 22, 2010 | 4.377 | 4.385 | 4.368 | 4.385 | 5,270 | +0.08(+1.94%) |
| Jul 21, 2010 | 4.302 | 4.302 | 4.302 | 4.302 | 359 | +0.13(+3.00%) |
| Jul 20, 2010 | 4.176 | 4.176 | 4.176 | 4.176 | 890 | -0.02(-0.40%) |
| Jul 19, 2010 | 4.176 | 4.444 | 4.034 | 4.193 | 8,102 | +0.02(+0.40%) |
| Jul 16, 2010 | 4.385 | 4.385 | 4.176 | 4.176 | 7,131 | -0.04(-0.99%) |
| Jul 14, 2010 | 4.218 | 4.218 | 4.218 | 4.218 | 0 | -0.28(-6.13%) |
| Jul 13, 2010 | 4.577 | 4.577 | 4.494 | 4.494 | 538 | +0.27(+6.32%) |
| Jul 12, 2010 | 4.210 | 4.226 | 4.185 | 4.226 | 1,017 | -0.37(-8.00%) |
| Jul 09, 2010 | 4.268 | 4.594 | 4.268 | 4.594 | 3,591 | +0.00(+0.00%) |
| Jul 07, 2010 | 4.736 | 4.594 | 4.594 | 4.594 | 239 | -0.20(-4.18%) |
| Jul 01, 2010 | 4.961 | 4.794 | 4.794 | 4.794 | 359 | +0.41(+9.33%) |
| Jun 30, 2010 | 4.385 | 4.385 | 4.176 | 4.385 | 34,552 | +0.00(+0.00%) |
| Jun 28, 2010 | 4.385 | 4.385 | 4.385 | 4.385 | 119 | -0.21(-4.55%) |
| Jun 25, 2010 | 4.385 | 4.594 | 4.385 | 4.594 | 1,496 | +0.13(+2.80%) |
| Jun 24, 2010 | 4.469 | 4.469 | 4.469 | 4.469 | 119 | -0.13(-2.73%) |
| Jun 23, 2010 | 4.594 | 4.594 | 4.594 | 4.594 | 1,316 | -0.08(-1.79%) |
| Jun 22, 2010 | 4.677 | 4.677 | 4.677 | 4.677 | 149 | -0.13(-2.61%) |
| Jun 18, 2010 | 4.803 | 4.803 | 4.803 | 4.803 | 359 | +0.02(+0.34%) |
| Jun 17, 2010 | 4.786 | 4.786 | 4.786 | 4.786 | 131 | +0.11(+2.33%) |
| Jun 16, 2010 | 4.677 | 4.677 | 4.677 | 4.677 | 1,037 | -0.33(-6.67%) |
| Jun 15, 2010 | 5.003 | 5.012 | 4.995 | 5.012 | 2,133 | +0.00(+0.00%) |
| Jun 10, 2010 | 5.012 | 5.012 | 5.012 | 5.012 | 598 | -0.01(-0.17%) |
| Jun 09, 2010 | 5.012 | 5.137 | 5.012 | 5.020 | 4,474 | -0.41(-7.54%) |
| Jun 08, 2010 | 5.429 | 5.429 | 5.429 | 5.429 | 119 | +0.07(+1.25%) |
| Jun 07, 2010 | 5.220 | 5.429 | 5.012 | 5.362 | 5,581 | +0.18(+3.38%) |
| Jun 03, 2010 | 4.978 | 5.187 | 5.187 | 5.187 | 3,352 | +0.18(+3.50%) |
| Jun 02, 2010 | 5.012 | 5.012 | 5.012 | 5.012 | 239 | +0.21(+4.35%) |
| Jun 01, 2010 | 4.978 | 4.987 | 4.803 | 4.803 | 1,425 | +0.00(+0.09%) |
| May 27, 2010 | 4.799 | 4.799 | 4.799 | 4.799 | 0 | +0.04(+0.79%) |
| May 26, 2010 | 4.594 | 4.803 | 4.594 | 4.761 | 1,316 | +0.36(+8.16%) |
| May 24, 2010 | 4.402 | 4.402 | 4.402 | 4.402 | 1,676 | +0.02(+0.38%) |
| May 21, 2010 | 4.385 | 4.393 | 4.385 | 4.385 | 4,648 | -0.17(-3.67%) |
| May 20, 2010 | 4.552 | 4.552 | 4.552 | 4.552 | 239 | -0.04(-0.91%) |
| May 19, 2010 | 4.510 | 4.594 | 4.510 | 4.594 | 239 | +0.21(+4.76%) |
| May 18, 2010 | 4.385 | 4.385 | 4.385 | 4.385 | 1,106 | +0.00(+0.00%) |
| May 17, 2010 | 4.235 | 4.385 | 4.043 | 4.385 | 5,837 | +0.10(+2.34%) |
| May 14, 2010 | 4.285 | 4.285 | 4.285 | 4.285 | 119 | -0.02(-0.39%) |
| May 13, 2010 | 4.176 | 4.302 | 3.809 | 4.302 | 10,912 | +0.13(+3.00%) |
| May 12, 2010 | 3.967 | 4.176 | 3.951 | 4.176 | 34,420 | +0.21(+5.26%) |
| May 10, 2010 | 3.967 | 3.967 | 3.967 | 3.967 | 0 | +0.13(+3.26%) |
| May 07, 2010 | 3.592 | 3.842 | 3.592 | 3.842 | 1,556 | +0.25(+6.98%) |
| May 06, 2010 | 3.592 | 3.592 | 3.592 | 3.592 | 2,394 | -0.17(-4.44%) |
| May 03, 2010 | 3.759 | 3.759 | 3.759 | 3.759 | 0 | +0.13(+3.45%) |
| 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%) |
| 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.
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.