Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ohio Valley Banc Cp (NQ: OVBC )

23.31 -0.39 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.64 11.61 11.61 11.61 1,240 -0.01(-0.06%)
Nov 29, 2011 11.62 11.62 11.62 11.62 372 +0.01(+0.06%)
Nov 28, 2011 11.61 11.61 11.59 11.61 737 -0.10(-0.83%)
Nov 23, 2011 11.87 11.71 11.71 11.71 6,201 +0.37(+3.30%)
Nov 21, 2011 11.39 11.33 11.33 11.33 620 +0.00(+0.00%)
Nov 18, 2011 11.35 11.35 11.33 11.33 620 -0.08(-0.73%)
Nov 10, 2011 11.34 11.42 11.42 11.42 10,076 -0.54(-4.53%)
Nov 09, 2011 11.96 11.96 11.96 11.96 223 +0.41(+3.52%)
Nov 08, 2011 11.29 11.55 11.29 11.55 651 +0.26(+2.34%)
Nov 04, 2011 11.29 11.29 11.29 11.29 930 +0.00(+0.00%)
Nov 03, 2011 11.29 11.29 11.29 11.29 1,550 +0.26(+2.34%)
Oct 31, 2011 11.03 11.03 11.03 11.03 1,705 -0.13(-1.16%)
Oct 28, 2011 11.16 11.16 11.16 11.16 155 +0.07(+0.67%)
Oct 27, 2011 11.10 11.10 11.08 11.08 765 +0.19(+1.74%)
Oct 20, 2011 10.89 10.89 10.89 10.89 1,098 -0.22(-1.95%)
Oct 18, 2011 11.11 11.11 11.11 11.11 0 +0.22(+1.99%)
Oct 17, 2011 10.89 10.92 10.89 10.89 2,484 -0.17(-1.55%)
Oct 13, 2011 11.07 11.07 11.07 11.07 0 +0.01(+0.11%)
Oct 12, 2011 10.95 11.05 10.95 11.05 2,478 +0.16(+1.46%)
Oct 11, 2011 10.95 10.95 10.89 10.89 470 +0.04(+0.41%)
Oct 10, 2011 10.83 10.96 10.83 10.85 1,751 -0.01(-0.12%)
Oct 07, 2011 10.84 10.86 10.83 10.86 1,255 +0.00(+0.00%)
Oct 06, 2011 10.84 10.86 10.83 10.86 1,569 +0.00(+0.00%)
Oct 05, 2011 10.86 10.86 10.86 10.86 470 -0.03(-0.29%)
Oct 03, 2011 10.89 10.89 10.89 10.89 0 +0.03(+0.29%)
Sep 30, 2011 10.84 10.86 10.84 10.86 627 -0.03(-0.29%)
Sep 27, 2011 10.89 10.89 10.89 10.89 0 +0.25(+2.40%)
Sep 26, 2011 10.66 10.66 10.64 10.64 2,040 -0.11(-1.01%)
Sep 23, 2011 10.94 10.94 10.75 10.75 941 -0.21(-1.91%)
Sep 22, 2011 10.68 10.96 10.68 10.96 754 +0.32(+2.99%)
Sep 21, 2011 10.64 10.64 10.64 10.64 345 -0.17(-1.59%)
Sep 20, 2011 10.64 10.86 10.64 10.81 2,103 -0.05(-0.47%)
Sep 19, 2011 10.87 10.89 10.83 10.86 4,547 -0.10(-0.87%)
Sep 16, 2011 10.96 10.96 10.96 10.96 387 +0.11(+1.06%)
Sep 15, 2011 10.84 10.84 10.84 10.84 470 +0.00(+0.00%)
Sep 14, 2011 10.85 10.85 10.84 10.84 431 -0.31(-2.74%)
Sep 12, 2011 11.15 11.15 11.15 11.15 0 +0.25(+2.34%)
Sep 09, 2011 10.87 10.89 10.87 10.89 1,569 +0.12(+1.12%)
Sep 08, 2011 10.67 10.77 10.67 10.77 470 -0.12(-1.11%)
Sep 07, 2011 10.85 10.97 10.83 10.89 1,511 +0.06(+0.53%)
Sep 02, 2011 10.83 10.84 10.84 10.84 3,453 -0.27(-2.47%)
Sep 01, 2011 11.05 11.26 11.05 11.11 2,197 +0.04(+0.34%)
Aug 31, 2011 11.25 11.25 11.07 11.07 1,569 +0.08(+0.70%)
Aug 30, 2011 11.05 11.76 10.56 11.00 4,223 +0.16(+1.47%)
Aug 29, 2011 10.42 11.61 10.38 10.84 4,587 +0.27(+2.53%)
Aug 26, 2011 10.57 10.57 10.57 10.57 156 +0.10(+0.97%)
Aug 24, 2011 10.47 10.47 10.47 10.47 0 +0.02(+0.18%)
Aug 23, 2011 10.42 10.51 10.42 10.45 941 +0.10(+0.92%)
Aug 22, 2011 10.35 10.35 10.35 10.35 156 +0.08(+0.81%)
Aug 19, 2011 10.53 10.60 10.20 10.27 6,972 -0.24(-2.30%)
Aug 18, 2011 10.59 10.59 10.51 10.51 1,541 -0.12(-1.11%)
Aug 17, 2011 10.89 10.89 10.62 10.63 2,996 -0.06(-0.57%)
Aug 16, 2011 10.67 11.32 10.61 10.69 20,096 +0.08(+0.78%)
Aug 15, 2011 10.57 11.05 10.57 10.61 4,142 -0.11(-1.07%)
Aug 11, 2011 10.70 10.72 10.72 10.72 313 -0.73(-6.34%)
Aug 10, 2011 10.58 11.45 10.58 11.45 25,789 +0.69(+6.39%)
Aug 09, 2011 10.62 10.76 10.60 10.76 2,297 +0.07(+0.69%)
Aug 08, 2011 10.83 10.83 10.69 10.69 2,366 -0.21(-1.90%)
Aug 05, 2011 10.74 10.90 10.74 10.89 1,141 +0.13(+1.18%)
Aug 04, 2011 10.77 10.77 10.76 10.77 4,964 -0.06(-0.59%)
Aug 03, 2011 10.97 10.97 10.70 10.83 9,417 -0.25(-2.30%)
Aug 02, 2011 11.36 11.36 10.90 11.09 3,200 +0.19(+1.75%)
Aug 01, 2011 10.71 11.15 10.71 10.89 1,271 +0.07(+0.64%)
Jul 29, 2011 10.78 11.01 10.71 10.83 3,288 -0.03(-0.29%)
Jul 28, 2011 11.03 11.30 10.86 10.86 5,626 -0.04(-0.40%)
Jul 27, 2011 11.30 11.30 10.83 10.90 1,271 +0.18(+1.70%)
Jul 26, 2011 10.92 10.96 10.72 10.72 4,210 -0.08(-0.70%)
Jul 25, 2011 11.03 11.03 10.72 10.79 4,061 -0.16(-1.44%)
Jul 22, 2011 10.95 11.50 10.81 10.95 2,573 +0.18(+1.67%)
Jul 20, 2011 10.77 10.77 10.77 10.77 0 +0.08(+0.79%)
Jul 19, 2011 10.76 11.00 10.69 10.69 4,232 -0.08(-0.76%)
Jul 18, 2011 10.83 10.83 10.77 10.77 1,404 +0.00(+0.00%)
Jul 15, 2011 10.95 11.17 10.72 10.77 5,506 -0.90(-7.71%)
Jul 14, 2011 11.09 11.77 10.38 11.67 25,254 +0.41(+3.63%)
Jul 12, 2011 11.42 11.26 11.26 11.26 1,429 -0.04(-0.39%)
Jul 11, 2011 11.15 11.64 10.93 11.30 7,485 -0.13(-1.16%)
Jul 08, 2011 10.88 11.44 10.86 11.44 953 +0.55(+5.03%)
Jul 07, 2011 10.85 10.89 10.76 10.89 1,039 +0.06(+0.58%)
Jul 06, 2011 10.89 10.96 10.79 10.83 6,383 +0.00(+0.00%)
Jul 05, 2011 11.13 11.14 10.83 10.83 2,542 -0.20(-1.83%)
Jul 01, 2011 11.12 11.33 11.03 11.03 8,579 +0.04(+0.34%)
Jun 30, 2011 11.13 11.64 10.97 10.99 6,236 -0.28(-2.51%)
Jun 29, 2011 10.83 11.30 10.83 11.27 6,401 +0.43(+3.95%)
Jun 27, 2011 10.70 10.84 10.84 10.84 7,467 -0.07(-0.63%)
Jun 24, 2011 10.45 10.91 10.45 10.91 8,384 +0.47(+4.46%)
Jun 23, 2011 10.39 10.50 10.38 10.45 3,565 -0.11(-1.07%)
Jun 22, 2011 10.75 10.75 10.45 10.56 7,342 -0.20(-1.87%)
Jun 21, 2011 10.83 10.89 10.76 10.76 940 -0.10(-0.93%)
Jun 20, 2011 10.86 11.00 10.75 10.86 1,561 -0.13(-1.15%)
Jun 17, 2011 10.74 11.01 10.74 10.99 4,780 +0.16(+1.51%)
Jun 16, 2011 10.83 10.83 10.78 10.83 1,429 +0.00(+0.00%)
Jun 14, 2011 10.83 10.83 10.83 10.83 0 -0.23(-2.05%)
Jun 13, 2011 11.09 11.28 11.03 11.05 8,211 -0.21(-1.90%)
Jun 10, 2011 11.87 11.87 11.27 11.27 1,177 +0.06(+0.50%)
Jun 09, 2011 10.98 11.45 10.98 11.21 5,611 +0.13(+1.14%)
Jun 08, 2011 10.94 11.28 10.91 11.08 2,597 +0.11(+0.97%)
Jun 07, 2011 11.52 11.52 10.98 10.98 9,126 -0.62(-5.37%)
Jun 06, 2011 11.49 11.60 11.49 11.60 2,129 -0.18(-1.55%)
Jun 03, 2011 11.66 11.96 11.66 11.78 4,000 +0.00(+0.00%)
May 24, 2011 11.56 11.83 11.56 11.78 1,943 +0.14(+1.19%)
May 23, 2011 11.90 11.90 11.64 11.64 3,153 -0.21(-1.75%)
May 20, 2011 11.65 12.15 11.65 11.85 3,376 -0.18(-1.52%)
May 18, 2011 12.12 12.03 12.03 12.03 635 +0.04(+0.37%)
May 17, 2011 11.99 11.99 11.99 11.99 158 -0.09(-0.78%)
May 13, 2011 11.64 12.08 12.08 12.08 953 +0.19(+1.59%)
May 12, 2011 11.76 11.90 11.76 11.90 3,517 +0.11(+0.96%)
May 11, 2011 11.81 11.81 11.78 11.78 317 -0.07(-0.58%)
May 10, 2011 12.25 12.58 11.83 11.85 24,380 -0.35(-2.84%)
May 09, 2011 12.21 12.21 12.14 12.20 689 +0.59(+5.10%)
May 06, 2011 11.61 11.61 11.61 11.61 444 +0.01(+0.11%)
May 05, 2011 11.81 11.81 11.50 11.59 953 -0.21(-1.81%)
May 04, 2011 11.79 11.81 11.79 11.81 635 +0.19(+1.62%)
May 03, 2011 12.12 12.12 11.59 11.62 11,708 -0.58(-4.75%)
May 02, 2011 12.20 12.26 12.20 12.20 794 -0.08(-0.62%)
Apr 29, 2011 12.27 12.27 12.27 12.27 317 -0.03(-0.26%)
Apr 28, 2011 12.41 12.42 12.30 12.30 5,719 -0.01(-0.05%)
Apr 26, 2011 12.31 12.31 12.31 12.31 0 -0.16(-1.25%)
Apr 25, 2011 12.77 12.95 12.47 12.47 6,584 -0.37(-2.91%)
Apr 20, 2011 12.84 12.84 12.84 12.84 0 +0.14(+1.13%)
Apr 19, 2011 12.98 12.98 12.49 12.70 2,514 +0.19(+1.54%)
Apr 18, 2011 12.50 12.50 12.50 12.50 160 +0.02(+0.15%)
Apr 13, 2011 12.49 12.49 12.49 12.49 0 -0.01(-0.10%)
Apr 11, 2011 12.50 12.50 12.50 12.50 0 -0.54(-4.11%)
Apr 05, 2011 13.03 13.03 13.03 13.03 0 -0.05(-0.38%)
Apr 04, 2011 14.23 14.38 12.90 13.08 15,879 -1.21(-8.49%)
Apr 01, 2011 13.04 14.30 13.04 14.30 13,489 +1.15(+8.71%)
Mar 30, 2011 13.15 13.15 13.15 13.15 0 +0.04(+0.33%)
Mar 29, 2011 13.01 13.38 12.99 13.11 1,284 +0.06(+0.48%)
Mar 28, 2011 13.06 13.39 13.05 13.05 3,833 -0.25(-1.87%)
Mar 25, 2011 12.75 13.79 12.75 13.29 35,296 +0.65(+5.17%)
Mar 24, 2011 12.64 12.64 12.64 12.64 321 +0.09(+0.74%)
Mar 23, 2011 13.20 13.20 12.55 12.55 3,842 -0.71(-5.35%)
Mar 22, 2011 13.70 13.71 13.26 13.26 3,316 -0.44(-3.23%)
Mar 21, 2011 13.81 14.17 13.70 13.70 1,927 +0.18(+1.34%)
Mar 18, 2011 13.33 14.48 13.33 13.52 9,890 -0.65(-4.61%)
Mar 17, 2011 13.69 14.17 13.56 14.17 2,502 +0.47(+3.45%)
Mar 16, 2011 13.68 13.70 13.68 13.70 1,373 +0.45(+3.43%)
Mar 14, 2011 13.24 13.24 13.24 13.24 0 +0.15(+1.14%)
Mar 08, 2011 13.10 13.10 13.10 13.10 0 -0.12(-0.94%)
Mar 07, 2011 13.16 13.22 13.16 13.22 589 -0.49(-3.54%)
Mar 04, 2011 13.15 13.71 13.10 13.71 12,815 +0.46(+3.48%)
Mar 03, 2011 13.33 13.33 13.08 13.24 3,292 +0.16(+1.24%)
Mar 02, 2011 14.01 14.01 12.87 13.08 2,734 +0.27(+2.14%)
Mar 01, 2011 12.70 12.81 12.57 12.81 1,686 +0.28(+2.24%)
Feb 28, 2011 12.52 12.73 12.52 12.53 722 -0.30(-2.33%)
Feb 25, 2011 12.83 14.01 12.83 12.83 1,027 +0.39(+3.10%)
Feb 24, 2011 12.33 12.44 12.33 12.44 1,729 +0.14(+1.17%)
Feb 16, 2011 12.30 12.30 12.30 12.30 5,299 +0.06(+0.51%)
Feb 15, 2011 12.24 12.24 12.24 12.24 1,135 +0.00(+0.00%)
Feb 11, 2011 12.24 12.24 12.24 12.24 4,014 -0.06(-0.51%)
Feb 10, 2011 12.31 12.31 12.30 12.30 12,564 +0.00(+0.00%)
Feb 09, 2011 12.24 12.44 12.24 12.30 8,469 -0.13(-1.05%)
Feb 08, 2011 12.31 12.43 12.31 12.43 1,445 +0.06(+0.45%)
Feb 07, 2011 12.22 12.37 12.22 12.37 546 +0.22(+1.85%)
Feb 04, 2011 12.15 12.15 12.15 12.15 642 -0.01(-0.09%)
Feb 03, 2011 12.16 12.16 12.16 12.16 481 -0.05(-0.42%)
Feb 02, 2011 12.21 12.21 12.21 12.21 963 +0.17(+1.45%)
Feb 01, 2011 12.01 12.14 12.01 12.04 2,272 +0.02(+0.20%)
Jan 31, 2011 12.01 12.01 11.95 12.01 1,623 +0.06(+0.52%)
Jan 27, 2011 11.97 11.95 11.95 11.95 1,298 +0.00(+0.00%)
Jan 26, 2011 11.95 11.95 11.95 11.95 324 -0.17(-1.37%)
Jan 24, 2011 12.12 12.12 12.12 12.12 487 +0.25(+2.07%)
Jan 20, 2011 11.88 11.87 11.87 11.87 649 -0.08(-0.67%)
Jan 19, 2011 11.95 11.95 11.95 11.95 649 +0.00(+0.00%)
Jan 18, 2011 11.97 12.22 11.95 11.95 1,461 -0.01(-0.05%)
Jan 14, 2011 11.98 12.02 11.88 11.96 3,720 +0.02(+0.15%)
Jan 13, 2011 11.94 11.94 11.94 11.94 162 +0.02(+0.21%)
Jan 10, 2011 12.32 11.91 11.91 11.91 3,084 +0.01(+0.05%)
Jan 07, 2011 11.88 12.16 11.88 11.91 1,785 +0.02(+0.14%)
Jan 06, 2011 12.31 12.31 11.89 11.89 649 -0.05(-0.45%)
Jan 05, 2011 11.94 11.94 11.94 11.94 162 +0.07(+0.57%)
Jan 04, 2011 11.90 12.03 11.88 11.88 1,298 +0.04(+0.36%)
Jan 03, 2011 11.93 12.13 11.83 11.83 6,331 -0.24(-1.99%)
Dec 31, 2010 12.57 12.75 12.01 12.07 13,772 -0.27(-2.20%)
Dec 30, 2010 11.96 12.34 11.96 12.34 6,970 +0.43(+3.62%)
Dec 29, 2010 11.90 12.03 11.90 11.91 1,482 -0.06(-0.46%)
Dec 28, 2010 11.97 11.97 11.97 11.97 162 -0.04(-0.36%)
Dec 27, 2010 12.07 12.09 12.01 12.01 1,136 -0.14(-1.12%)
Dec 23, 2010 12.14 12.54 12.08 12.15 11,512 -0.52(-4.09%)
Dec 22, 2010 11.89 12.67 11.81 12.67 8,574 +0.72(+6.03%)
Dec 21, 2010 12.01 12.05 11.92 11.94 1,136 -0.12(-0.97%)
Dec 20, 2010 12.17 12.17 12.06 12.06 811 -0.26(-2.10%)
Dec 17, 2010 12.32 12.32 12.32 12.32 1,724 +0.31(+2.56%)
Dec 16, 2010 12.17 12.17 12.01 12.01 3,217 -0.68(-5.39%)
Dec 14, 2010 12.86 12.70 12.70 12.70 649 +0.22(+1.78%)
Dec 13, 2010 12.07 12.63 11.81 12.47 13,368 +0.66(+5.58%)
Dec 10, 2010 12.17 12.17 11.81 11.81 907 -0.01(-0.10%)
Dec 09, 2010 12.06 12.06 11.80 11.83 2,159 -0.55(-4.48%)
Dec 08, 2010 12.25 12.38 12.25 12.38 487 -0.12(-0.99%)
Dec 07, 2010 12.51 12.51 12.49 12.51 2,272 -0.07(-0.54%)
Dec 06, 2010 12.57 12.57 12.35 12.57 1,948 +0.07(+0.54%)
Dec 03, 2010 12.35 12.51 12.32 12.51 1,785 -0.06(-0.49%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.