Oak Valley Bancp CA (NQ: OVLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 28, 2011 | 4.895 | 5.003 | 5.003 | 5.003 | 3,831 | +0.13(+2.64%) |
| Jul 27, 2011 | 4.928 | 4.975 | 4.845 | 4.875 | 14,306 | +0.03(+0.62%) |
| Jul 26, 2011 | 5.012 | 5.012 | 4.845 | 4.845 | 6,465 | -0.19(-3.81%) |
| Jul 25, 2011 | 4.861 | 5.045 | 4.861 | 5.037 | 359 | +0.02(+0.33%) |
| Jul 22, 2011 | 5.020 | 5.078 | 4.845 | 5.020 | 5,352 | +0.17(+3.44%) |
| Jul 21, 2011 | 4.853 | 4.853 | 4.845 | 4.853 | 2,788 | -0.02(-0.34%) |
| Jul 20, 2011 | 4.845 | 4.870 | 4.811 | 4.870 | 3,950 | -0.03(-0.68%) |
| Jul 18, 2011 | 4.845 | 4.903 | 4.903 | 4.903 | 2,394 | +0.02(+0.34%) |
| Jul 15, 2011 | 4.853 | 4.886 | 4.803 | 4.886 | 20,114 | +0.04(+0.86%) |
| Jul 14, 2011 | 4.886 | 4.928 | 4.845 | 4.845 | 5,309 | +0.00(+0.00%) |
| Jul 13, 2011 | 4.845 | 4.845 | 4.845 | 4.845 | 1,197 | -0.04(-0.85%) |
| Jul 12, 2011 | 4.811 | 4.886 | 4.811 | 4.886 | 15,353 | -0.07(-1.35%) |
| Jul 11, 2011 | 4.953 | 4.953 | 4.953 | 4.953 | 119 | +0.04(+0.85%) |
| Jul 08, 2011 | 4.911 | 4.911 | 4.911 | 4.911 | 119 | +0.00(+0.00%) |
| Jul 07, 2011 | 4.987 | 4.987 | 4.911 | 4.911 | 718 | -0.03(-0.68%) |
| Jul 06, 2011 | 4.945 | 4.945 | 4.945 | 4.945 | 1,824 | +0.00(+0.00%) |
| Jul 05, 2011 | 5.078 | 5.279 | 4.811 | 4.945 | 29,411 | -0.06(-1.17%) |
| Jul 01, 2011 | 4.991 | 5.003 | 4.991 | 5.003 | 239 | +0.12(+2.39%) |
| Jun 30, 2011 | 5.012 | 5.012 | 4.886 | 4.886 | 2,092 | -0.13(-2.50%) |
| Jun 29, 2011 | 5.011 | 5.011 | 5.011 | 5.011 | 119 | +0.01(+0.17%) |
| Jun 28, 2011 | 4.978 | 5.003 | 4.978 | 5.003 | 1,616 | +0.01(+0.17%) |
| Jun 27, 2011 | 4.886 | 4.995 | 4.886 | 4.995 | 4,821 | +0.11(+2.22%) |
| Jun 24, 2011 | 4.970 | 4.970 | 4.886 | 4.886 | 3,612 | -0.14(-2.82%) |
| Jun 20, 2011 | 4.945 | 5.028 | 5.028 | 5.028 | 4,070 | -0.04(-0.82%) |
| Jun 17, 2011 | 5.070 | 5.070 | 4.886 | 5.070 | 21,098 | +0.10(+2.02%) |
| Jun 16, 2011 | 4.970 | 4.970 | 4.970 | 4.970 | 119 | -0.11(-2.22%) |
| Jun 10, 2011 | 5.083 | 5.083 | 5.083 | 5.083 | 0 | +0.10(+1.93%) |
| Jun 09, 2011 | 4.987 | 5.204 | 4.970 | 4.987 | 4,788 | +0.01(+0.17%) |
| Jun 08, 2011 | 5.012 | 5.012 | 4.961 | 4.978 | 5,589 | +0.01(+0.17%) |
| Jun 07, 2011 | 4.995 | 4.995 | 4.970 | 4.970 | 1,115 | -0.08(-1.49%) |
| Jun 02, 2011 | 5.112 | 5.045 | 5.045 | 5.045 | 1,197 | -0.05(-0.98%) |
| May 23, 2011 | 5.012 | 5.095 | 5.095 | 5.095 | 5,746 | +0.08(+1.67%) |
| May 19, 2011 | 5.012 | 5.012 | 5.012 | 5.012 | 0 | -0.04(-0.83%) |
| May 11, 2011 | 5.053 | 5.053 | 5.053 | 5.053 | 9,577 | +0.08(+1.68%) |
| May 09, 2011 | 5.095 | 4.970 | 4.970 | 4.970 | 478 | -0.02(-0.34%) |
| May 06, 2011 | 4.987 | 4.987 | 4.987 | 4.987 | 963 | +0.00(+0.00%) |
| May 04, 2011 | 4.987 | 4.987 | 4.987 | 4.987 | 478 | +0.01(+0.17%) |
| May 02, 2011 | 4.978 | 4.978 | 4.978 | 4.978 | 0 | -0.02(-0.33%) |
| Apr 29, 2011 | 5.028 | 5.028 | 4.995 | 4.995 | 838 | -0.10(-1.97%) |
| Apr 28, 2011 | 5.095 | 5.095 | 5.095 | 5.095 | 119 | +0.09(+1.83%) |
| Apr 21, 2011 | 4.970 | 5.003 | 5.003 | 5.003 | 2,155 | -0.03(-0.58%) |
| Apr 20, 2011 | 5.078 | 5.087 | 5.032 | 5.032 | 478 | -0.05(-1.07%) |
| Apr 19, 2011 | 5.087 | 5.087 | 5.087 | 5.087 | 119 | +0.09(+1.84%) |
| Apr 15, 2011 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | +0.03(+0.50%) |
| Apr 13, 2011 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | +0.00(+0.00%) |
| Apr 12, 2011 | 4.970 | 4.971 | 4.970 | 4.970 | 1,676 | +0.04(+0.85%) |
| Apr 11, 2011 | 4.928 | 4.928 | 4.928 | 4.928 | 359 | +0.04(+0.85%) |
| Apr 08, 2011 | 4.911 | 4.928 | 4.886 | 4.886 | 11,164 | -0.04(-0.85%) |
| Apr 07, 2011 | 4.928 | 4.970 | 4.928 | 4.928 | 1,556 | +0.00(+0.00%) |
| Apr 06, 2011 | 4.886 | 5.012 | 4.886 | 4.928 | 6,824 | -0.08(-1.66%) |
| Apr 05, 2011 | 4.928 | 5.012 | 4.886 | 5.011 | 4,456 | +0.04(+0.84%) |
| Apr 04, 2011 | 4.970 | 4.970 | 4.970 | 4.970 | 359 | -0.03(-0.67%) |
| Mar 24, 2011 | 5.012 | 5.003 | 5.003 | 5.003 | 1,795 | +0.07(+1.36%) |
| Mar 21, 2011 | 4.936 | 4.936 | 4.936 | 4.936 | 0 | -0.05(-1.01%) |
| Mar 16, 2011 | 4.987 | 4.987 | 4.987 | 4.987 | 0 | +0.06(+1.19%) |
| Mar 15, 2011 | 4.970 | 4.970 | 4.928 | 4.928 | 2,274 | -0.07(-1.34%) |
| Mar 09, 2011 | 4.995 | 4.995 | 4.995 | 4.995 | 0 | -0.22(-4.17%) |
| Mar 07, 2011 | 5.212 | 5.212 | 5.212 | 5.212 | 119 | +0.26(+5.23%) |
| Mar 01, 2011 | 4.953 | 4.953 | 4.953 | 4.953 | 0 | -0.27(-5.12%) |
| Feb 28, 2011 | 4.936 | 5.220 | 4.936 | 5.220 | 3,948 | +0.28(+5.75%) |
| Feb 25, 2011 | 4.936 | 4.936 | 4.936 | 4.936 | 584 | -0.05(-1.00%) |
| Feb 22, 2011 | 4.987 | 4.986 | 4.986 | 4.986 | 1,197 | +0.02(+0.33%) |
| Feb 18, 2011 | 4.942 | 4.970 | 4.928 | 4.970 | 598 | -0.04(-0.83%) |
| Feb 17, 2011 | 5.012 | 5.012 | 5.012 | 5.012 | 23,944 | +0.00(+0.00%) |
| Feb 16, 2011 | 5.012 | 5.012 | 5.012 | 5.012 | 119 | +0.00(+0.00%) |
| Feb 15, 2011 | 4.963 | 5.012 | 4.963 | 5.012 | 11,571 | +0.08(+1.52%) |
| Feb 11, 2011 | 4.936 | 4.936 | 4.936 | 4.936 | 838 | +0.01(+0.15%) |
| Feb 10, 2011 | 4.961 | 4.970 | 4.929 | 4.929 | 1,995 | -0.04(-0.82%) |
| Feb 09, 2011 | 5.012 | 5.012 | 4.886 | 4.970 | 6,315 | -0.08(-1.49%) |
| Feb 08, 2011 | 5.011 | 5.053 | 5.011 | 5.045 | 1,915 | +0.03(+0.67%) |
| Feb 07, 2011 | 5.012 | 5.012 | 5.012 | 5.012 | 119 | +0.04(+0.84%) |
| Feb 03, 2011 | 4.928 | 4.970 | 4.970 | 4.970 | 5,986 | -0.05(-1.00%) |
| Feb 02, 2011 | 4.987 | 5.020 | 4.987 | 5.020 | 239 | -0.02(-0.33%) |
| Feb 01, 2011 | 4.953 | 5.037 | 4.953 | 5.037 | 598 | +0.07(+1.34%) |
| Jan 28, 2011 | 4.970 | 4.970 | 4.970 | 4.970 | 0 | -0.03(-0.67%) |
| Jan 27, 2011 | 4.995 | 5.053 | 4.995 | 5.003 | 1,795 | +0.03(+0.67%) |
| Jan 26, 2011 | 5.053 | 5.053 | 4.970 | 4.970 | 2,993 | -0.12(-2.30%) |
| Jan 24, 2011 | 5.037 | 5.087 | 5.087 | 5.087 | 6,704 | +0.03(+0.66%) |
| Jan 20, 2011 | 5.012 | 5.053 | 5.053 | 5.053 | 7,303 | +0.04(+0.83%) |
| Jan 19, 2011 | 4.970 | 5.012 | 4.928 | 5.012 | 6,735 | +0.00(+0.00%) |
| Jan 18, 2011 | 4.886 | 5.012 | 4.886 | 5.012 | 7,635 | +0.17(+3.45%) |
| Jan 14, 2011 | 4.895 | 4.989 | 4.845 | 4.845 | 3,275 | -0.16(-3.17%) |
| Jan 13, 2011 | 4.987 | 5.003 | 4.987 | 5.003 | 239 | +0.15(+3.10%) |
| Jan 12, 2011 | 4.886 | 4.895 | 4.853 | 4.853 | 1,316 | -0.03(-0.68%) |
| Jan 10, 2011 | 4.853 | 4.886 | 4.886 | 4.886 | 5,028 | -0.13(-2.50%) |
| Jan 07, 2011 | 4.845 | 5.012 | 4.845 | 5.012 | 17,120 | +0.04(+0.84%) |
| Jan 06, 2011 | 4.845 | 4.970 | 4.845 | 4.970 | 10,775 | +0.13(+2.59%) |
| Jan 05, 2011 | 4.803 | 4.886 | 4.803 | 4.845 | 11,425 | +0.00(+0.00%) |
| Jan 04, 2011 | 4.845 | 4.845 | 4.845 | 4.845 | 718 | -0.04(-0.85%) |
| Jan 03, 2011 | 4.845 | 4.886 | 4.845 | 4.886 | 1,340 | -0.04(-0.85%) |
| Dec 30, 2010 | 4.928 | 4.928 | 4.928 | 4.928 | 119 | +0.00(+0.00%) |
| Dec 29, 2010 | 4.911 | 4.928 | 4.886 | 4.928 | 5,267 | +0.04(+0.85%) |
| Dec 28, 2010 | 4.803 | 4.887 | 4.803 | 4.886 | 15,589 | +0.00(+0.00%) |
| Dec 27, 2010 | 4.886 | 4.886 | 4.886 | 4.886 | 5,986 | +0.00(+0.00%) |
| Dec 23, 2010 | 4.836 | 4.886 | 4.836 | 4.886 | 6,602 | -0.04(-0.85%) |
| Dec 22, 2010 | 4.870 | 4.928 | 4.870 | 4.928 | 7,940 | +0.13(+2.61%) |
| Dec 21, 2010 | 4.803 | 4.803 | 4.803 | 4.803 | 4,190 | +0.00(+0.00%) |
| Dec 20, 2010 | 4.803 | 4.803 | 4.803 | 4.803 | 359 | +0.01(+0.17%) |
| Dec 16, 2010 | 4.761 | 4.794 | 4.794 | 4.794 | 5,267 | +0.03(+0.70%) |
| Dec 15, 2010 | 4.761 | 4.761 | 4.761 | 4.761 | 480 | -0.03(-0.61%) |
| Dec 14, 2010 | 4.636 | 4.790 | 4.602 | 4.790 | 1,915 | -0.01(-0.26%) |
| Dec 13, 2010 | 4.803 | 4.803 | 4.794 | 4.803 | 3,950 | +0.00(+0.00%) |
| Dec 10, 2010 | 4.786 | 4.803 | 4.786 | 4.803 | 2,170 | +0.17(+3.60%) |
| Dec 08, 2010 | 4.636 | 4.636 | 4.636 | 4.636 | 838 | +0.00(+0.00%) |
| Dec 07, 2010 | 4.636 | 4.669 | 4.636 | 4.636 | 3,149 | -0.04(-0.89%) |
| Dec 06, 2010 | 4.636 | 4.677 | 4.636 | 4.677 | 3,471 | +0.03(+0.72%) |
| Dec 02, 2010 | 4.644 | 4.644 | 4.644 | 4.644 | 0 | +0.01(+0.18%) |
| Dec 01, 2010 | 4.636 | 4.636 | 4.602 | 4.636 | 4,954 | -0.01(-0.18%) |
| 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%) |
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.