Oak Valley Bancp CA (NQ: OVLY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2009 | 3.834 | 3.834 | 3.834 | 3.834 | 119 | +0.07(+1.77%) |
| Nov 24, 2009 | 3.767 | 3.767 | 3.767 | 3.767 | 1,197 | -0.20(-5.05%) |
| Nov 20, 2009 | 3.759 | 3.967 | 3.967 | 3.967 | 478 | +0.21(+5.55%) |
| Nov 19, 2009 | 3.759 | 3.759 | 3.759 | 3.759 | 1,197 | -0.08(-2.17%) |
| Nov 18, 2009 | 3.842 | 3.842 | 3.842 | 3.842 | 119 | -0.00(-0.00%) |
| Nov 16, 2009 | 3.842 | 3.842 | 3.842 | 3.842 | 119 | +0.08(+2.22%) |
| Nov 11, 2009 | 3.759 | 3.759 | 3.759 | 3.759 | 0 | -0.21(-5.26%) |
| Nov 10, 2009 | 3.967 | 3.967 | 3.967 | 3.967 | 598 | +0.21(+5.56%) |
| Nov 09, 2009 | 3.759 | 3.759 | 3.759 | 3.759 | 5,387 | +0.00(+0.00%) |
| Nov 06, 2009 | 3.759 | 3.759 | 3.759 | 3.759 | 239 | +0.00(+0.00%) |
| Nov 05, 2009 | 3.759 | 3.759 | 3.759 | 3.759 | 239 | -0.17(-4.26%) |
| Nov 04, 2009 | 3.926 | 3.926 | 3.926 | 3.926 | 1,197 | -0.25(-6.00%) |
| Oct 30, 2009 | 4.176 | 4.176 | 4.176 | 4.176 | 0 | +0.42(+11.11%) |
| Oct 29, 2009 | 3.750 | 3.759 | 3.675 | 3.759 | 2,514 | -0.13(-3.22%) |
| Oct 23, 2009 | 3.884 | 3.884 | 3.884 | 3.884 | 0 | +0.13(+3.33%) |
| Oct 22, 2009 | 3.759 | 3.759 | 3.759 | 3.759 | 7,670 | +0.00(+0.00%) |
| Oct 21, 2009 | 3.967 | 3.967 | 3.759 | 3.759 | 2,394 | -0.04(-1.10%) |
| Oct 20, 2009 | 3.759 | 3.842 | 3.759 | 3.800 | 2,993 | +0.00(+0.00%) |
| Oct 16, 2009 | 3.759 | 3.800 | 3.800 | 3.800 | 5,866 | +0.04(+1.11%) |
| Oct 15, 2009 | 3.759 | 3.759 | 3.759 | 3.759 | 1,616 | -0.08(-2.17%) |
| Oct 14, 2009 | 3.842 | 3.842 | 3.842 | 3.842 | 419 | +0.04(+1.10%) |
| Oct 09, 2009 | 3.800 | 3.800 | 3.800 | 3.800 | 718 | +0.04(+1.11%) |
| Oct 06, 2009 | 3.759 | 3.759 | 3.759 | 3.759 | 0 | -0.04(-1.10%) |
| Oct 05, 2009 | 3.759 | 3.800 | 3.759 | 3.800 | 2,389 | +0.04(+1.11%) |
| Oct 02, 2009 | 3.592 | 3.759 | 3.592 | 3.759 | 2,703 | +0.17(+4.65%) |
| Oct 01, 2009 | 3.592 | 3.592 | 3.592 | 3.592 | 597 | +0.00(+0.00%) |
| Sep 28, 2009 | 3.592 | 3.592 | 3.592 | 3.592 | 0 | -0.13(-3.37%) |
| Sep 24, 2009 | 3.717 | 3.717 | 3.717 | 3.717 | 1,795 | +0.04(+1.14%) |
| Sep 22, 2009 | 3.675 | 3.675 | 3.675 | 3.675 | 2,514 | -0.08(-2.22%) |
| Sep 21, 2009 | 3.775 | 3.775 | 3.675 | 3.759 | 5,108 | +0.00(+0.00%) |
| Sep 18, 2009 | 3.775 | 3.817 | 3.759 | 3.759 | 991 | -0.05(-1.32%) |
| Sep 17, 2009 | 3.792 | 3.851 | 3.759 | 3.809 | 6,890 | +0.10(+2.70%) |
| Sep 16, 2009 | 4.260 | 4.260 | 3.709 | 3.709 | 2,735 | -0.47(-11.20%) |
| Sep 11, 2009 | 4.151 | 4.176 | 4.176 | 4.176 | 239 | +0.00(+0.00%) |
| Sep 10, 2009 | 4.043 | 4.176 | 4.043 | 4.176 | 2,155 | +0.58(+16.28%) |
| Sep 08, 2009 | 3.759 | 3.592 | 3.592 | 3.592 | 1,436 | -0.17(-4.44%) |
| Sep 04, 2009 | 3.759 | 3.759 | 3.759 | 3.759 | 1,197 | +0.08(+2.27%) |
| Sep 03, 2009 | 3.675 | 3.675 | 3.675 | 3.675 | 1,077 | +0.15(+4.27%) |
| Sep 01, 2009 | 3.525 | 3.525 | 3.525 | 3.525 | 0 | -0.15(-4.09%) |
| Aug 31, 2009 | 3.516 | 3.675 | 3.508 | 3.675 | 1,316 | +0.17(+4.76%) |
| Aug 28, 2009 | 4.076 | 4.076 | 3.508 | 3.508 | 2,341 | -0.13(-3.45%) |
| Aug 26, 2009 | 3.683 | 3.683 | 3.633 | 3.633 | 1,316 | -0.13(-3.33%) |
| Aug 25, 2009 | 3.683 | 3.759 | 3.675 | 3.759 | 1,914 | +0.17(+4.65%) |
| Aug 24, 2009 | 3.633 | 4.135 | 3.592 | 3.592 | 2,515 | -0.46(-11.34%) |
| Aug 21, 2009 | 4.051 | 4.051 | 4.051 | 4.051 | 644 | +0.46(+12.79%) |
| Aug 20, 2009 | 3.759 | 3.767 | 3.592 | 3.592 | 2,993 | -0.17(-4.44%) |
| Aug 19, 2009 | 3.967 | 4.009 | 3.759 | 3.759 | 3,232 | +0.33(+9.76%) |
| Aug 18, 2009 | 4.168 | 4.168 | 3.425 | 3.425 | 239 | -0.08(-2.38%) |
| Aug 14, 2009 | 3.425 | 3.508 | 3.425 | 3.508 | 1,801 | +0.00(+0.00%) |
| Aug 13, 2009 | 3.550 | 3.550 | 3.349 | 3.508 | 1,556 | -0.04(-1.18%) |
| Aug 12, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 598 | +0.00(+0.00%) |
| Aug 10, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 119 | +0.02(+0.47%) |
| Aug 07, 2009 | 3.533 | 3.533 | 3.533 | 3.533 | 119 | +0.19(+5.75%) |
| Aug 06, 2009 | 3.341 | 3.341 | 3.341 | 3.341 | 658 | +0.21(+6.66%) |
| Aug 05, 2009 | 3.383 | 3.383 | 3.132 | 3.132 | 1,376 | -0.25(-7.41%) |
| Aug 03, 2009 | 3.383 | 3.383 | 3.383 | 3.383 | 119 | +0.16(+4.92%) |
| Jul 31, 2009 | 3.341 | 3.341 | 3.224 | 3.224 | 1,291 | +0.00(+0.00%) |
| Jul 28, 2009 | 3.232 | 3.224 | 3.224 | 3.224 | 598 | +0.00(+0.00%) |
| Jul 27, 2009 | 3.224 | 3.224 | 3.224 | 3.224 | 448 | -0.12(-3.50%) |
| Jul 23, 2009 | 3.341 | 3.341 | 3.341 | 3.341 | 0 | +0.12(+3.63%) |
| Jul 22, 2009 | 3.224 | 3.224 | 3.224 | 3.224 | 265 | -0.03(-0.87%) |
| Jul 21, 2009 | 3.253 | 3.253 | 3.253 | 3.253 | 119 | -0.30(-8.38%) |
| Jul 20, 2009 | 3.475 | 3.550 | 3.475 | 3.550 | 478 | +0.08(+2.16%) |
| Jul 15, 2009 | 3.425 | 3.475 | 3.475 | 3.475 | 8,141 | +0.05(+1.46%) |
| Jul 07, 2009 | 3.425 | 3.425 | 3.425 | 3.425 | 598 | +0.00(+0.00%) |
| Jul 02, 2009 | 3.425 | 3.425 | 3.425 | 3.425 | 0 | +0.00(+0.00%) |
| Jul 01, 2009 | 3.425 | 3.425 | 3.425 | 3.425 | 119 | -0.13(-3.53%) |
| Jun 30, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 481 | +0.13(+3.66%) |
| Jun 26, 2009 | 3.425 | 3.425 | 3.425 | 3.425 | 239 | -0.13(-3.53%) |
| Jun 22, 2009 | 3.554 | 3.550 | 3.550 | 3.550 | 718 | +0.33(+10.10%) |
| Jun 19, 2009 | 3.224 | 3.224 | 3.224 | 3.224 | 119 | -0.33(-9.17%) |
| Jun 16, 2009 | 3.232 | 3.550 | 3.550 | 3.550 | 3,670 | +0.00(+0.00%) |
| Jun 15, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 2,394 | +0.00(+0.00%) |
| Jun 11, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 2,341 | +0.30(+9.25%) |
| Jun 09, 2009 | 3.249 | 3.249 | 3.249 | 3.249 | 0 | -0.38(-10.37%) |
| Jun 08, 2009 | 3.291 | 3.759 | 3.291 | 3.625 | 2,748 | -0.48(-11.79%) |
| Jun 05, 2009 | 4.109 | 4.109 | 4.109 | 4.109 | 1,540 | +0.69(+20.00%) |
| Jun 02, 2009 | 3.425 | 3.424 | 3.424 | 3.424 | 359 | -0.00(-0.00%) |
| Jun 01, 2009 | 3.207 | 3.425 | 3.207 | 3.425 | 3,034 | +0.17(+5.13%) |
| May 29, 2009 | 3.224 | 3.425 | 3.216 | 3.258 | 1,735 | -0.42(-11.36%) |
| May 27, 2009 | 3.675 | 3.675 | 3.675 | 3.675 | 119 | +0.00(+0.00%) |
| May 21, 2009 | 3.424 | 3.675 | 3.675 | 3.675 | 0 | +0.33(+10.00%) |
| May 20, 2009 | 3.341 | 3.341 | 3.341 | 3.341 | 3,591 | +0.03(+0.76%) |
| May 19, 2009 | 3.216 | 3.316 | 3.216 | 3.316 | 10,894 | +0.09(+2.85%) |
| May 18, 2009 | 3.216 | 3.224 | 3.216 | 3.224 | 2,155 | -0.03(-1.02%) |
| May 15, 2009 | 3.257 | 3.257 | 3.257 | 3.257 | 119 | +0.10(+3.17%) |
| May 13, 2009 | 3.299 | 3.157 | 3.157 | 3.157 | 1,795 | -0.10(-3.08%) |
| May 12, 2009 | 3.258 | 3.258 | 3.258 | 3.258 | 4,788 | +0.00(+0.00%) |
| May 11, 2009 | 3.216 | 3.258 | 3.199 | 3.258 | 10,717 | +0.12(+3.73%) |
| May 08, 2009 | 3.216 | 3.216 | 3.090 | 3.140 | 3,558 | -0.08(-2.34%) |
| May 07, 2009 | 3.216 | 3.217 | 3.216 | 3.216 | 2,973 | +0.00(+0.00%) |
| May 06, 2009 | 3.216 | 3.216 | 3.216 | 3.216 | 2,394 | -0.02(-0.54%) |
| May 05, 2009 | 3.216 | 3.233 | 3.216 | 3.233 | 2,574 | -0.02(-0.74%) |
| May 04, 2009 | 3.299 | 3.299 | 3.216 | 3.258 | 3,857 | -0.04(-1.27%) |
| May 01, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 1,197 | +0.00(+0.00%) |
| Apr 30, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 359 | +0.04(+1.28%) |
| Apr 27, 2009 | 3.299 | 3.258 | 3.258 | 3.258 | 478 | +0.00(+0.00%) |
| Apr 24, 2009 | 3.258 | 3.258 | 3.258 | 3.258 | 191 | -0.02(-0.61%) |
| Apr 23, 2009 | 3.278 | 3.278 | 3.278 | 3.278 | 239 | +0.00(+0.10%) |
| Apr 22, 2009 | 3.274 | 3.274 | 3.274 | 3.274 | 119 | -0.03(-0.76%) |
| Apr 21, 2009 | 3.299 | 3.299 | 3.299 | 3.299 | 838 | +0.06(+1.80%) |
| Apr 20, 2009 | 3.224 | 3.241 | 3.224 | 3.241 | 957 | +0.07(+2.11%) |
| Apr 17, 2009 | 3.216 | 3.216 | 3.141 | 3.174 | 1,197 | -0.05(-1.55%) |
| Apr 16, 2009 | 3.224 | 3.224 | 3.224 | 3.224 | 957 | +0.30(+10.29%) |
| Apr 15, 2009 | 2.923 | 2.923 | 2.923 | 2.923 | 1,197 | +0.21(+7.69%) |
| Apr 14, 2009 | 2.715 | 3.049 | 2.297 | 2.715 | 230,796 | -0.09(-3.27%) |
| Apr 13, 2009 | 2.999 | 3.015 | 2.806 | 2.806 | 13,799 | -0.12(-4.00%) |
| Apr 09, 2009 | 2.923 | 3.132 | 2.690 | 2.923 | 14,127 | -0.33(-10.25%) |
| Apr 08, 2009 | 3.257 | 3.257 | 3.257 | 3.257 | 119 | +0.25(+8.33%) |
| Apr 07, 2009 | 3.132 | 3.132 | 3.007 | 3.007 | 2,334 | -0.13(-4.00%) |
| Apr 06, 2009 | 3.299 | 3.299 | 3.132 | 3.132 | 2,890 | +0.00(+0.00%) |
| Apr 03, 2009 | 3.132 | 3.132 | 3.132 | 3.132 | 174 | -0.21(-6.25%) |
| Apr 02, 2009 | 3.132 | 3.341 | 3.132 | 3.341 | 598 | +0.21(+6.66%) |
| Mar 30, 2009 | 3.341 | 3.132 | 3.132 | 3.132 | 1,316 | +0.00(+0.00%) |
| Mar 26, 2009 | 3.174 | 3.174 | 3.132 | 3.132 | 598 | -0.42(-11.76%) |
| Mar 25, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 359 | -0.19(-5.05%) |
| Mar 24, 2009 | 3.341 | 3.739 | 3.341 | 3.739 | 359 | +0.40(+11.90%) |
| Mar 23, 2009 | 3.592 | 3.341 | 3.149 | 3.341 | 478 | +0.00(+0.00%) |
| Mar 20, 2009 | 3.592 | 3.592 | 3.132 | 3.341 | 3,890 | -0.25(-6.98%) |
| Mar 19, 2009 | 3.658 | 3.658 | 3.132 | 3.592 | 2,629 | +0.16(+4.78%) |
| Mar 18, 2009 | 3.550 | 3.550 | 3.383 | 3.428 | 5,149 | -0.12(-3.44%) |
| Mar 17, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 239 | +0.00(+0.00%) |
| Mar 16, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 239 | -0.13(-3.41%) |
| Mar 13, 2009 | 3.675 | 3.675 | 3.675 | 3.675 | 598 | +0.33(+9.73%) |
| Mar 11, 2009 | 3.349 | 3.349 | 3.349 | 3.349 | 239 | -0.33(-8.86%) |
| Mar 10, 2009 | 3.675 | 3.675 | 3.675 | 3.675 | 1,155 | +0.13(+3.53%) |
| Mar 09, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 239 | +0.00(+0.00%) |
| Mar 06, 2009 | 3.550 | 3.550 | 3.550 | 3.550 | 1,580 | +0.00(+0.00%) |
| Mar 05, 2009 | 3.759 | 3.759 | 3.550 | 3.550 | 7,171 | +0.00(+0.00%) |
| Mar 04, 2009 | 3.963 | 3.967 | 3.550 | 3.550 | 5,891 | -0.43(-10.83%) |
| Mar 02, 2009 | 3.550 | 3.981 | 3.550 | 3.981 | 1,795 | +0.18(+4.75%) |
| Feb 27, 2009 | 3.800 | 3.800 | 3.796 | 3.800 | 1,197 | +0.25(+7.06%) |
| Feb 26, 2009 | 3.675 | 3.683 | 3.550 | 3.550 | 1,081 | -0.63(-15.00%) |
| Feb 25, 2009 | 3.725 | 4.176 | 3.725 | 4.176 | 1,316 | +0.00(+0.00%) |
| Feb 20, 2009 | 4.176 | 4.176 | 4.176 | 4.176 | 10,296 | +0.05(+1.22%) |
| Feb 19, 2009 | 4.101 | 4.126 | 4.101 | 4.126 | 239 | +0.45(+12.27%) |
| Feb 18, 2009 | 4.009 | 4.009 | 3.667 | 3.675 | 16,050 | -0.49(-11.82%) |
| Feb 17, 2009 | 4.168 | 4.176 | 3.967 | 4.168 | 3,352 | -0.01(-0.20%) |
| Feb 13, 2009 | 4.176 | 4.176 | 4.176 | 4.176 | 275 | +0.00(+0.00%) |
| Feb 11, 2009 | 4.176 | 4.176 | 4.176 | 4.176 | 0 | -0.08(-1.96%) |
| Feb 10, 2009 | 4.260 | 4.260 | 3.967 | 4.260 | 2,394 | +0.08(+2.00%) |
| Feb 09, 2009 | 4.260 | 4.260 | 4.176 | 4.176 | 2,035 | +0.21(+5.26%) |
| Feb 06, 2009 | 4.143 | 4.160 | 3.675 | 3.967 | 11,860 | -0.18(-4.23%) |
| Feb 05, 2009 | 4.143 | 4.143 | 4.143 | 4.143 | 119 | -0.41(-8.99%) |
| Feb 04, 2009 | 4.195 | 4.552 | 4.195 | 4.552 | 1,436 | -0.24(-5.05%) |
| Feb 02, 2009 | 3.683 | 4.794 | 4.794 | 4.794 | 2,993 | -0.22(-4.33%) |
| Jan 28, 2009 | 4.652 | 5.012 | 5.012 | 5.012 | 2,035 | +0.15(+3.09%) |
| Jan 27, 2009 | 4.360 | 4.861 | 4.360 | 4.861 | 1,376 | +0.68(+16.40%) |
| Jan 26, 2009 | 4.360 | 4.360 | 4.176 | 4.176 | 4,310 | +0.00(+0.00%) |
| Jan 21, 2009 | 3.976 | 4.176 | 4.176 | 4.176 | 2,753 | +0.20(+5.04%) |
| Jan 20, 2009 | 4.176 | 4.176 | 3.976 | 3.976 | 1,556 | -0.20(-4.80%) |
| Jan 16, 2009 | 4.176 | 4.176 | 4.176 | 4.176 | 0 | +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.