Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Oak Valley Bancp CA (NQ: OVLY )

24.28 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	8.378	8.496	8.378	8.394	4,376	+0.02(+0.20%)
May 29, 2014	8.411	8.454	8.378	8.378	6,639	+0.00(+0.00%)
May 28, 2014	8.378	8.378	8.378	8.378	438	-0.02(-0.18%)
May 27, 2014	8.361	8.393	8.361	8.393	740	-0.06(-0.72%)
May 22, 2014	8.462	8.454	8.454	8.454	828	-0.04(-0.50%)
May 21, 2014	8.434	8.635	8.434	8.496	8,236	+0.04(+0.50%)
May 20, 2014	8.437	8.454	8.437	8.454	3,577	+0.30(+3.73%)
May 15, 2014	8.318	8.149	8.149	8.149	8	-0.22(-2.63%)
May 13, 2014	8.268	8.369	8.369	8.369	473	+0.10(+1.23%)
May 12, 2014	8.073	8.268	8.073	8.268	5,194	+0.07(+0.81%)
May 09, 2014	8.150	8.201	8.150	8.201	930	+0.09(+1.05%)
May 08, 2014	8.116	8.116	8.116	8.116	179	+0.00(+0.00%)
May 06, 2014	8.158	8.115	8.115	8.115	5	-0.06(-0.72%)
May 05, 2014	8.183	8.428	8.158	8.175	15,134	-0.19(-2.22%)
May 02, 2014	8.411	8.411	8.361	8.361	559	+0.03(+0.30%)
May 01, 2014	8.259	8.335	8.259	8.335	1,560	+0.05(+0.61%)
Apr 30, 2014	8.276	8.285	8.242	8.285	2,620	+0.03(+0.31%)
Apr 29, 2014	8.158	8.259	8.158	8.259	2,645	+0.09(+1.14%)
Apr 28, 2014	8.200	8.200	8.039	8.166	4,612	+0.01(+0.10%)
Apr 24, 2014	8.124	8.158	8.158	8.158	11,947	-0.04(-0.46%)
Apr 23, 2014	8.200	8.276	8.196	8.196	1,454	-0.08(-0.97%)
Apr 22, 2014	8.276	8.276	8.276	8.276	693	-0.15(-1.81%)
Apr 21, 2014	8.225	8.428	8.073	8.428	24,837	+0.16(+1.92%)
Apr 17, 2014	8.293	8.269	8.269	8.269	11,947	-0.01(-0.08%)
Apr 16, 2014	8.306	8.306	8.276	8.276	3,432	-0.01(-0.10%)
Apr 15, 2014	8.327	8.327	8.285	8.285	1,776	+0.00(+0.00%)
Apr 14, 2014	8.132	8.285	8.132	8.285	2,027	-0.03(-0.31%)
Apr 11, 2014	8.192	8.310	8.192	8.310	6,638	+0.13(+1.55%)
Apr 10, 2014	8.124	8.183	8.124	8.183	3,826	+0.10(+1.26%)
Apr 09, 2014	8.073	8.107	8.031	8.082	2,297	+0.00(+0.00%)
Apr 08, 2014	8.056	8.082	8.031	8.082	3,287	+0.02(+0.21%)
Apr 07, 2014	8.049	8.090	8.048	8.065	887	-0.25(-2.95%)
Apr 03, 2014	8.141	8.310	8.310	8.310	4,613	+0.18(+2.18%)
Apr 02, 2014	8.031	8.276	8.031	8.132	7,274	+0.17(+2.11%)
Apr 01, 2014	7.964	7.964	7.964	7.964	236	+0.01(+0.12%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Oak Valley Bancp CA (NQ: OVLY )

Historical Prices