Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cvb Financial Corp (NQ: CVBF )

17.84 +0.14 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 5.799 6.059 5.678 5.710 758,520 -0.17(-2.92%)
Jan 29, 2009 6.161 6.231 5.869 5.882 402,878 -0.35(-5.61%)
Jan 28, 2009 5.882 6.339 5.869 6.231 1,315,134 +0.48(+8.40%)
Jan 27, 2009 5.634 5.882 5.583 5.748 806,629 +0.12(+2.14%)
Jan 26, 2009 5.608 5.964 5.469 5.628 1,223,808 +0.06(+1.03%)
Jan 23, 2009 5.227 5.678 5.227 5.570 1,122,242 +0.29(+5.41%)
Jan 22, 2009 5.221 5.634 5.088 5.285 1,601,387 -0.06(-1.07%)
Jan 21, 2009 5.158 5.342 4.942 5.342 2,050,431 +0.25(+4.86%)
Jan 20, 2009 5.672 5.672 5.088 5.094 1,990,296 -0.49(-8.76%)
Jan 16, 2009 5.723 5.869 5.393 5.583 1,447,482 -0.23(-3.93%)
Jan 15, 2009 5.913 5.951 5.558 5.812 1,682,061 -0.09(-1.51%)
Jan 14, 2009 6.231 6.282 5.882 5.901 672,515 -0.41(-6.54%)
Jan 13, 2009 6.320 6.434 6.199 6.314 869,204 -0.06(-1.00%)
Jan 12, 2009 6.637 6.815 6.326 6.377 926,079 -0.26(-3.92%)
Jan 09, 2009 6.904 7.133 6.606 6.637 906,553 -0.29(-4.13%)
Jan 08, 2009 6.669 7.171 6.669 6.923 1,063,439 -0.02(-0.27%)
Jan 07, 2009 6.999 7.076 6.847 6.942 747,538 -0.14(-1.97%)
Jan 06, 2009 7.006 7.171 6.911 7.082 673,200 +0.15(+2.11%)
Jan 05, 2009 7.393 7.463 6.866 6.936 659,592 -0.44(-6.02%)
Jan 02, 2009 7.590 7.692 7.165 7.381 1,120,648 -0.18(-2.35%)
Dec 31, 2008 7.304 7.622 7.196 7.558 0 +0.26(+3.57%)
Dec 30, 2008 6.441 7.304 6.441 7.298 859,806 +0.45(+6.59%)
Dec 29, 2008 6.701 6.898 6.701 6.847 750,797 +0.15(+2.18%)
Dec 26, 2008 6.676 6.828 6.612 6.701 219,712 +0.06(+0.96%)
Dec 24, 2008 6.618 6.650 6.504 6.637 157,202 +0.00(+0.00%)
Dec 23, 2008 6.733 6.809 6.587 6.637 450,583 -0.03(-0.48%)
Dec 22, 2008 6.587 6.733 6.485 6.669 866,565 +0.07(+1.06%)
Dec 19, 2008 6.879 7.133 6.339 6.599 2,941,127 -0.04(-0.67%)
Dec 18, 2008 6.542 6.949 6.542 6.644 787,179 -0.13(-1.88%)
Dec 17, 2008 6.714 6.987 6.364 6.771 864,165 -0.05(-0.74%)
Dec 16, 2008 6.155 6.841 6.155 6.822 949,030 +0.49(+7.72%)
Dec 15, 2008 6.542 6.555 6.155 6.333 643,806 -0.20(-3.11%)
Dec 12, 2008 6.218 6.644 6.104 6.536 814,112 +0.20(+3.21%)
Dec 11, 2008 6.644 6.869 6.256 6.333 1,157,840 -0.53(-7.69%)
Dec 10, 2008 6.421 7.114 6.377 6.860 629,313 +0.19(+2.86%)
Dec 09, 2008 7.114 7.177 6.656 6.669 995,984 -0.26(-3.76%)
Dec 08, 2008 7.107 7.177 6.784 6.930 987,035 -0.08(-1.18%)
Dec 05, 2008 6.485 7.019 6.231 7.012 866,149 +0.39(+5.95%)
Dec 04, 2008 6.650 6.987 6.428 6.618 834,033 -0.21(-3.07%)
Dec 03, 2008 6.479 6.974 6.352 6.828 1,152,994 +0.20(+3.07%)
Dec 02, 2008 6.079 6.637 5.939 6.625 1,045,896 +0.72(+12.27%)
Dec 01, 2008 6.891 7.203 5.894 5.901 947,508 -1.23(-17.28%)
Nov 28, 2008 6.961 7.133 6.930 7.133 249,128 +0.05(+0.72%)
Nov 26, 2008 6.860 7.260 6.860 7.082 1,113,157 -0.01(-0.18%)
Nov 25, 2008 6.968 7.095 6.485 7.095 1,218,315 +0.29(+4.20%)
Nov 24, 2008 6.339 6.961 6.148 6.809 1,711,682 +0.54(+8.61%)
Nov 21, 2008 6.352 6.452 5.450 6.269 2,286,482 +0.05(+0.82%)
Nov 20, 2008 6.250 6.479 5.875 6.218 2,161,467 -0.11(-1.81%)
Nov 19, 2008 6.872 7.165 6.314 6.333 1,532,260 -0.64(-9.20%)
Nov 18, 2008 7.019 7.234 6.574 6.974 1,371,839 -0.01(-0.18%)
Nov 17, 2008 7.101 7.323 6.955 6.987 862,575 -0.18(-2.57%)
Nov 14, 2008 7.590 7.940 7.152 7.171 857,408 -0.56(-7.23%)
Nov 13, 2008 7.158 7.838 6.637 7.730 1,454,211 +0.64(+9.05%)
Nov 12, 2008 7.317 7.539 7.025 7.088 1,197,101 -0.42(-5.58%)
Nov 11, 2008 7.368 7.749 7.368 7.508 550,214 +0.03(+0.42%)
Nov 10, 2008 7.565 7.590 7.298 7.476 598,539 +0.06(+0.86%)
Nov 07, 2008 7.381 7.558 7.114 7.412 594,218 +0.08(+1.04%)
Nov 06, 2008 7.666 8.009 7.209 7.336 876,507 -0.43(-5.56%)
Nov 05, 2008 8.238 8.410 7.692 7.768 844,707 -0.65(-7.77%)
Nov 04, 2008 7.940 8.479 7.692 8.422 1,152,753 +0.50(+6.25%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.