Historical Prices for North Valley Bancorp (NOVB)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for North Valley Bancorp (NOVB)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/2/08	4.76	4.85	4.75	4.85	1,069	-0.30	-5.83%
12/1/08	4.93	5.15	4.75	5.15	12,147	0.40	8.42%
11/28/08	4.75	4.75	4.75	4.75	100	-0.13	-2.66%
11/26/08	4.96	4.96	4.81	4.88	4,874	-0.14	-2.79%
11/25/08	4.95	5.02	4.95	5.02	1,090	0.10	2.03%
11/24/08	4.90	5.1135	4.90	4.92	923	-0.08	-1.60%
11/21/08	4.75	5.00	4.75	5.00	4,501	0.21	4.38%
11/20/08	4.81	4.8101	4.79	4.79	2,204	-0.07	-1.44%
11/19/08	5.00	5.00	4.75	4.86	1,370	-0.29	-5.63%
11/18/08	5.03	5.15	4.885	5.15	8,355	0.10	1.98%
11/17/08	5.11	5.20	4.95	5.05	4,335	-0.03	-0.59%
11/14/08	4.96	5.10	4.96	5.08	938	-0.06	-1.17%
11/13/08	5.11	5.14	5.00	5.14	7,767	0.09	1.78%
11/12/08	5.01	5.11	5.00	5.05	6,274	-0.07	-1.37%
11/11/08	5.09	5.15	5.03	5.12	3,800	-0.02	-0.39%
11/10/08	5.22	5.22	5.00	5.14	179,025	0.13	2.59%
11/7/08	5.16	5.23	5.00	5.01	31,840	-0.15	-2.91%
11/6/08	5.36	5.40	5.10	5.16	5,500	-0.565	-9.87%
11/5/08	5.37	5.97	5.37	5.725	11,504	0.395	7.41%
11/4/08	5.24	5.66	5.22	5.33	1,824	-0.0301	-0.56%
11/3/08	5.39	5.39	5.3601	5.3601	261	-0.6899	-11.40%
10/31/08	5.14	6.05	5.14	6.05	6,632	0.65	12.04%
10/30/08	5.99	5.99	5.40	5.40	1,687	-0.15	-2.70%
10/29/08	5.5501	5.5501	5.54	5.55	3,500	0.11	2.02%
10/27/08	5.12	5.492	5.07	5.44	2,259	0.34	6.67%
10/24/08	5.45	5.4501	5.0201	5.10	721	-0.40	-7.27%
10/23/08	5.40	5.79	5.00	5.50	11,512	0.26	4.96%
10/22/08	5.46	5.46	5.23	5.24	6,235	-0.11	-2.06%
10/21/08	5.34	5.99	5.20	5.35	11,391	0.09	1.71%
10/20/08	5.73	6.30	5.26	5.26	4,302	0.01	0.19%
10/17/08	5.14	5.89	5.08	5.25	7,438	0.16	3.14%
10/16/08	5.32	6.01	5.03	5.09	18,595	0.024	0.47%
10/15/08	5.01	5.08	5.00	5.066	3,050	0.056	1.12%
10/14/08	5.48	6.19	5.00	5.01	9,729	0.01	0.20%
10/13/08	5.00	5.2832	5.00	5.00	9,448	–	–
10/10/08	5.00	5.251	5.00	5.00	15,456	-0.01	-0.20%
10/9/08	5.02	5.16	5.00	5.01	5,388	-0.09	-1.76%
10/8/08	5.20	6.08	5.00	5.10	14,509	0.08	1.59%
10/7/08	5.31	5.34	5.02	5.02	5,464	-0.28	-5.28%
10/6/08	5.50	5.50	5.30	5.30	5,484	-0.22	-3.99%
10/3/08	5.93	5.94	5.52	5.52	5,269	-0.3096	-5.31%
10/2/08	6.41	6.41	5.8296	5.8296	2,751	-0.2304	-3.80%
10/1/08	6.8499	6.8499	5.89	6.06	2,664	0.10	1.68%
9/30/08	6.49	6.49	5.82	5.96	3,848	0.07	1.19%
9/29/08	5.8301	5.89	5.82	5.89	11,225	0.07	1.20%
9/26/08	6.25	6.25	5.82	5.82	10,111	-0.5799	-9.06%
9/25/08	6.88	6.88	6.0001	6.3999	1,469	0.4899	8.29%
9/24/08	6.10	6.10	5.91	5.91	1,413	-0.12	-1.99%
9/23/08	6.89	6.89	5.95	6.03	10,213	0.215	3.70%
9/22/08	6.43	6.4301	5.79	5.815	2,505	-1.075	-15.60%
9/19/08	6.89	6.89	5.50	6.89	42,637	1.18	20.67%
9/18/08	5.90	5.90	5.50	5.71	30,600	-0.19	-3.22%
9/17/08	6.25	6.2501	5.90	5.90	31,209	-0.47	-7.38%
9/16/08	5.97	6.37	5.94	6.37	14,587	0.43	7.24%
9/15/08	6.15	6.15	5.84	5.94	21,394	-0.22	-3.57%
9/12/08	6.23	6.23	6.09	6.16	28,700	-0.03	-0.48%
9/11/08	6.25	6.26	6.19	6.19	7,227	-0.10	-1.59%
9/10/08	6.50	6.79	6.29	6.29	30,475	-0.31	-4.70%
9/9/08	6.73	6.79	6.60	6.60	7,573	-0.19	-2.80%
9/8/08	6.92	6.92	6.75	6.79	3,300	-0.18	-2.58%
9/5/08	6.92	6.99	6.73	6.97	3,700	0.13	1.90%
9/4/08	6.86	7.00	6.82	6.84	53,260	0.11	1.63%
9/3/08	6.69	6.88	6.62	6.73	11,737	0.06	0.90%