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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cvb Financial Corp (NQ: CVBF )

17.21 +0.28 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2008 6.624 7.057 6.348 7.001 1,389,488 +0.24(+3.53%)
Jan 30, 2008 6.787 7.064 6.750 6.762 1,131,285 -0.09(-1.28%)
Jan 29, 2008 6.825 6.938 6.517 6.850 857,671 +0.08(+1.21%)
Jan 28, 2008 6.561 6.888 6.335 6.768 1,073,458 +0.18(+2.76%)
Jan 25, 2008 7.076 7.133 6.530 6.586 1,153,348 -0.38(-5.41%)
Jan 24, 2008 6.718 7.158 6.555 6.963 2,977,466 +0.24(+3.64%)
Jan 23, 2008 5.758 6.743 5.645 6.718 2,977,899 +0.81(+13.71%)
Jan 22, 2008 5.450 6.153 5.337 5.908 1,591,626 +0.22(+3.86%)
Jan 21, 2008 5.751 5.933 5.469 5.689 1,580,028 +0.00(+0.00%)
Jan 18, 2008 5.751 5.933 5.469 5.689 1,580,028 +0.00(+0.00%)
Jan 17, 2008 5.846 5.883 5.651 5.689 829,011 -0.04(-0.66%)
Jan 16, 2008 5.557 5.915 5.494 5.726 1,133,045 +0.08(+1.33%)
Jan 15, 2008 5.651 5.776 5.469 5.651 1,438,310 -0.07(-1.21%)
Jan 14, 2008 5.814 5.858 5.670 5.720 881,709 -0.14(-2.36%)
Jan 11, 2008 5.996 6.115 5.833 5.858 1,312,872 -0.19(-3.12%)
Jan 10, 2008 5.959 6.247 5.751 6.046 1,469,533 -0.01(-0.10%)
Jan 09, 2008 5.915 6.065 5.676 6.053 1,469,761 +0.12(+2.01%)
Jan 08, 2008 6.398 6.455 5.915 5.933 1,644,084 -0.43(-6.80%)
Jan 07, 2008 6.097 6.505 6.059 6.367 1,401,925 +0.31(+5.19%)
Jan 04, 2008 6.103 6.122 5.921 6.053 1,566,298 -0.10(-1.63%)
Jan 03, 2008 6.235 6.272 6.141 6.153 1,512,233 -0.03(-0.41%)
Jan 02, 2008 6.417 6.505 6.153 6.178 1,309,811 -0.31(-4.84%)
Jan 01, 2008 6.429 6.574 6.342 6.492 0 +0.00(+0.00%)
Dec 31, 2007 6.429 6.574 6.342 6.492 491,407 +0.06(+0.88%)
Dec 28, 2007 6.706 6.768 6.436 6.436 287,333 -0.16(-2.38%)
Dec 27, 2007 6.925 6.925 6.568 6.593 475,673 -0.34(-4.89%)
Dec 26, 2007 6.856 6.995 6.787 6.932 540,835 -0.01(-0.18%)
Dec 24, 2007 6.951 7.076 6.819 6.944 309,600 +0.05(+0.73%)
Dec 21, 2007 6.913 6.913 6.630 6.894 1,348,913 +0.16(+2.43%)
Dec 20, 2007 6.687 6.737 6.461 6.731 615,671 +0.13(+1.90%)
Dec 19, 2007 6.706 6.806 6.524 6.605 568,734 -0.14(-2.05%)
Dec 18, 2007 6.455 6.794 6.373 6.743 846,078 +0.38(+6.02%)
Dec 17, 2007 6.404 6.542 6.310 6.360 851,082 -0.03(-0.49%)
Dec 14, 2007 6.706 6.762 6.392 6.392 980,111 -0.43(-6.35%)
Dec 13, 2007 6.850 6.951 6.612 6.825 831,178 -0.10(-1.45%)
Dec 12, 2007 7.177 7.472 6.831 6.925 656,686 -0.04(-0.63%)
Dec 11, 2007 7.428 7.591 6.963 6.969 868,130 -0.41(-5.53%)
Dec 10, 2007 7.283 7.503 7.283 7.378 506,119 +0.14(+1.91%)
Dec 07, 2007 7.491 7.491 7.208 7.239 481,436 -0.24(-3.27%)
Dec 06, 2007 6.995 7.484 6.894 7.484 897,290 +0.46(+6.62%)
Dec 05, 2007 6.907 7.051 6.781 7.020 479,568 +0.22(+3.23%)
Dec 04, 2007 6.819 6.900 6.662 6.800 493,061 -0.09(-1.37%)
Dec 03, 2007 6.963 7.064 6.812 6.894 537,906 -0.09(-1.26%)
Nov 30, 2007 7.020 7.302 6.919 6.982 969,835 +0.08(+1.09%)
Nov 29, 2007 7.020 7.057 6.762 6.907 652,387 -0.14(-2.05%)
Nov 28, 2007 6.768 7.114 6.643 7.051 1,339,351 +0.40(+6.04%)
Nov 27, 2007 6.379 6.725 6.379 6.649 710,308 +0.30(+4.75%)
Nov 26, 2007 6.907 6.907 6.335 6.348 1,145,195 -0.54(-7.84%)
Nov 23, 2007 6.725 7.045 6.624 6.888 294,560 +0.23(+3.49%)
Nov 21, 2007 6.511 6.775 6.423 6.655 778,943 +0.13(+1.92%)
Nov 20, 2007 6.486 6.580 6.310 6.530 945,781 +0.03(+0.48%)
Nov 19, 2007 6.819 6.819 6.442 6.498 907,515 -0.41(-5.91%)
Nov 16, 2007 6.894 7.076 6.731 6.907 864,223 +0.04(+0.55%)
Nov 15, 2007 7.095 7.202 6.800 6.869 1,211,263 -0.28(-3.87%)
Nov 14, 2007 7.202 7.371 7.057 7.145 527,467 -0.11(-1.56%)
Nov 13, 2007 6.907 7.283 6.888 7.258 547,113 +0.43(+6.25%)
Nov 12, 2007 6.913 7.108 6.800 6.831 984,206 -0.08(-1.09%)
Nov 09, 2007 6.593 7.013 6.486 6.907 960,685 +0.21(+3.19%)
Nov 08, 2007 6.335 6.750 6.254 6.693 1,069,465 +0.43(+6.81%)
Nov 07, 2007 6.542 6.561 6.260 6.266 763,317 -0.37(-5.58%)
Nov 06, 2007 6.467 6.649 6.304 6.637 877,619 +0.21(+3.32%)
Nov 05, 2007 6.310 6.480 6.279 6.423 769,247 +0.06(+0.99%)
Nov 02, 2007 6.781 6.806 6.310 6.360 1,546,666 -0.31(-4.61%)
Nov 01, 2007 7.227 7.327 6.649 6.668 670,331 -0.69(-9.39%)
Oct 31, 2007 7.302 7.522 7.101 7.359 586,478 +0.11(+1.56%)
Oct 30, 2007 7.296 7.315 7.045 7.246 419,106 -0.08(-1.11%)
Oct 29, 2007 7.290 7.440 7.195 7.327 395,697 +0.05(+0.69%)
Oct 26, 2007 7.177 7.378 7.126 7.277 780,765 +0.23(+3.21%)
Oct 25, 2007 7.089 7.164 7.001 7.051 827,209 +0.00(+0.00%)
Oct 24, 2007 7.258 7.264 6.919 7.051 816,127 -0.21(-2.94%)
Oct 23, 2007 7.290 7.290 7.057 7.264 597,915 +0.06(+0.87%)
Oct 22, 2007 6.894 7.221 6.781 7.202 1,026,958 +0.25(+3.61%)
Oct 19, 2007 7.013 7.095 6.913 6.951 910,385 -0.06(-0.90%)
Oct 18, 2007 7.013 7.013 6.505 7.013 646,819 +0.18(+2.67%)
Oct 17, 2007 7.095 7.095 6.674 6.831 535,162 -0.13(-1.81%)
Oct 16, 2007 7.315 7.327 6.894 6.957 528,781 -0.36(-4.97%)
Oct 15, 2007 7.497 7.497 7.221 7.321 544,487 -0.14(-1.85%)
Oct 12, 2007 7.453 7.503 7.390 7.459 310,699 +0.00(+0.00%)
Oct 11, 2007 7.491 7.553 7.290 7.459 538,356 +0.01(+0.08%)
Oct 10, 2007 7.516 7.534 7.371 7.453 276,444 -0.06(-0.84%)
Oct 09, 2007 7.459 7.516 7.365 7.516 179,789 +0.08(+1.01%)
Oct 08, 2007 7.447 7.547 7.390 7.440 278,591 -0.04(-0.50%)
Oct 05, 2007 7.459 7.541 7.334 7.478 342,065 +0.09(+1.19%)
Oct 04, 2007 7.246 7.396 7.195 7.390 313,058 +0.21(+2.88%)
Oct 03, 2007 7.308 7.365 7.126 7.183 577,646 -0.18(-2.47%)
Oct 02, 2007 7.447 7.478 7.359 7.365 540,027 -0.08(-1.10%)
Oct 01, 2007 7.327 7.497 7.252 7.447 650,565 +0.10(+1.37%)
Sep 28, 2007 7.440 7.509 7.271 7.346 514,294 -0.12(-1.60%)
Sep 27, 2007 7.478 7.616 7.440 7.465 261,723 +0.01(+0.08%)
Sep 26, 2007 7.440 7.660 7.396 7.459 581,763 +0.08(+1.11%)
Sep 25, 2007 7.773 7.830 7.296 7.378 503,233 -0.13(-1.67%)
Sep 24, 2007 7.779 7.811 7.465 7.503 488,772 -0.30(-3.86%)
Sep 21, 2007 8.024 8.056 7.773 7.804 753,787 -0.14(-1.82%)
Sep 20, 2007 7.943 8.024 7.710 7.949 432,830 -0.03(-0.39%)
Sep 19, 2007 7.905 8.162 7.817 7.980 757,695 +0.09(+1.11%)
Sep 18, 2007 7.346 7.905 7.283 7.892 560,464 +0.57(+7.80%)
Sep 17, 2007 7.409 7.430 7.271 7.321 867,749 -0.08(-1.10%)
Sep 14, 2007 7.290 7.421 7.202 7.403 303,808 +0.03(+0.43%)
Sep 13, 2007 7.340 7.516 7.258 7.371 229,210 +0.08(+1.12%)
Sep 12, 2007 7.453 7.453 7.158 7.290 396,990 -0.22(-2.93%)
Sep 11, 2007 7.591 7.591 7.459 7.509 344,884 -0.01(-0.17%)
Sep 10, 2007 7.578 7.641 7.346 7.522 414,513 -0.03(-0.33%)
Sep 07, 2007 7.622 7.660 7.497 7.547 497,324 -0.19(-2.44%)
Sep 06, 2007 7.597 7.811 7.560 7.735 492,605 +0.16(+2.07%)
Sep 05, 2007 7.754 7.779 7.484 7.578 758,036 -0.19(-2.43%)
Sep 04, 2007 7.478 7.848 7.453 7.767 626,839 +0.29(+3.86%)
Aug 31, 2007 7.528 7.641 7.440 7.478 482,399 +0.09(+1.28%)
Aug 30, 2007 7.396 7.547 7.290 7.384 539,263 -0.07(-0.93%)
Aug 29, 2007 7.315 7.478 7.264 7.453 638,480 +0.17(+2.33%)
Aug 28, 2007 7.321 7.371 7.221 7.283 561,670 -0.04(-0.51%)
Aug 27, 2007 7.378 7.440 7.258 7.321 400,227 -0.06(-0.85%)
Aug 24, 2007 7.246 7.472 6.925 7.384 522,794 +0.13(+1.73%)
Aug 23, 2007 7.635 7.660 7.133 7.258 555,971 -0.33(-4.30%)
Aug 22, 2007 7.660 7.804 7.390 7.585 510,620 +0.01(+0.08%)
Aug 21, 2007 7.352 7.729 7.352 7.578 460,697 +0.19(+2.64%)
Aug 20, 2007 7.742 7.786 7.296 7.384 710,710 -0.31(-4.00%)
Aug 17, 2007 7.378 7.804 7.371 7.691 1,243,327 +0.57(+8.02%)
Aug 16, 2007 6.542 7.189 6.542 7.120 1,931,325 +0.57(+8.72%)
Aug 15, 2007 6.536 6.907 6.498 6.549 487,762 +0.02(+0.29%)
Aug 14, 2007 6.580 6.687 6.505 6.530 312,427 -0.07(-1.05%)
Aug 13, 2007 7.139 7.145 6.448 6.599 773,361 -0.44(-6.24%)
Aug 10, 2007 7.321 7.447 6.907 7.038 1,428,558 -0.43(-5.80%)
Aug 09, 2007 7.378 8.005 7.221 7.472 2,005,394 -0.08(-1.00%)
Aug 08, 2007 6.756 7.710 6.756 7.547 2,112,881 +0.83(+12.34%)
Aug 07, 2007 6.298 6.885 6.247 6.718 1,432,685 +0.38(+5.94%)
Aug 06, 2007 6.002 6.367 5.940 6.342 1,040,020 +0.37(+6.20%)
Aug 03, 2007 6.009 6.310 5.959 5.971 991,848 -0.28(-4.42%)
Aug 02, 2007 6.216 6.360 6.147 6.247 1,004,108 +0.04(+0.71%)
Aug 01, 2007 6.141 6.291 6.078 6.203 1,204,937 +0.06(+0.92%)
Jul 31, 2007 6.316 6.354 6.128 6.147 792,604 -0.11(-1.81%)
Jul 30, 2007 6.090 6.298 6.059 6.260 1,040,521 +0.15(+2.47%)
Jul 27, 2007 6.090 6.210 6.072 6.109 1,012,444 -0.01(-0.21%)
Jul 26, 2007 6.122 6.210 6.021 6.122 1,041,088 -0.09(-1.52%)
Jul 25, 2007 6.285 6.316 6.122 6.216 1,394,046 -0.04(-0.60%)
Jul 24, 2007 6.254 6.310 6.191 6.254 1,292,063 -0.03(-0.50%)
Jul 23, 2007 6.310 6.398 6.266 6.285 845,398 -0.01(-0.20%)
Jul 20, 2007 6.348 6.392 6.216 6.298 1,327,786 -0.06(-0.99%)
Jul 19, 2007 6.404 6.536 6.266 6.360 732,375 -0.06(-0.88%)
Jul 18, 2007 6.637 6.681 6.279 6.417 1,018,641 -0.22(-3.31%)
Jul 17, 2007 6.687 6.731 6.624 6.637 450,568 -0.01(-0.09%)
Jul 16, 2007 6.605 6.731 6.599 6.643 845,837 +0.00(+0.00%)
Jul 13, 2007 6.699 6.737 6.605 6.643 325,723 -0.08(-1.21%)
Jul 12, 2007 6.568 6.737 6.555 6.725 679,907 +0.14(+2.19%)
Jul 11, 2007 6.580 6.630 6.505 6.580 625,390 -0.01(-0.19%)
Jul 10, 2007 6.819 6.819 6.561 6.593 635,777 -0.25(-3.67%)
Jul 09, 2007 6.963 6.963 6.831 6.844 415,403 -0.12(-1.71%)
Jul 06, 2007 6.969 6.982 6.907 6.963 175,458 -0.01(-0.09%)
Jul 05, 2007 7.026 7.195 6.907 6.969 232,613 -0.06(-0.80%)
Jul 03, 2007 6.995 7.026 6.913 7.026 153,379 +0.05(+0.72%)
Jul 02, 2007 7.026 7.026 6.938 6.976 322,238 -0.01(-0.09%)
Jun 29, 2007 7.126 7.176 6.969 6.982 631,377 -0.11(-1.51%)
Jun 28, 2007 7.057 7.221 6.938 7.089 460,877 +0.04(+0.62%)
Jun 27, 2007 6.875 7.057 6.850 7.045 529,732 +0.13(+1.91%)
Jun 26, 2007 6.907 6.988 6.875 6.913 459,030 +0.03(+0.36%)
Jun 25, 2007 6.869 7.035 6.812 6.888 721,897 +0.00(+0.00%)
Jun 22, 2007 6.881 6.919 6.725 6.888 3,266,413 -0.03(-0.36%)
Jun 21, 2007 6.900 6.944 6.890 6.913 536,832 -0.03(-0.36%)
Jun 20, 2007 6.969 6.988 6.907 6.938 385,905 -0.03(-0.45%)
Jun 19, 2007 6.963 7.013 6.938 6.969 241,449 -0.04(-0.54%)
Jun 18, 2007 7.007 7.007 6.907 7.007 555,844 +0.00(+0.00%)
Jun 15, 2007 6.844 7.007 6.750 7.007 838,226 +0.28(+4.20%)
Jun 14, 2007 6.825 6.844 6.718 6.725 254,191 -0.11(-1.65%)
Jun 13, 2007 6.831 6.907 6.712 6.838 291,460 +0.05(+0.74%)
Jun 12, 2007 6.907 6.919 6.762 6.787 498,348 -0.15(-2.17%)
Jun 11, 2007 6.976 7.013 6.863 6.938 229,301 -0.07(-0.99%)
Jun 08, 2007 6.812 7.026 6.812 7.007 440,783 +0.21(+3.05%)
Jun 07, 2007 6.963 6.988 6.768 6.800 517,413 -0.16(-2.34%)
Jun 06, 2007 6.995 7.013 6.938 6.963 258,990 -0.09(-1.33%)
Jun 05, 2007 7.126 7.258 6.944 7.057 398,620 -0.11(-1.58%)
Jun 04, 2007 7.195 7.233 7.145 7.170 311,096 -0.06(-0.87%)
Jun 01, 2007 7.221 7.246 7.164 7.233 921,440 +0.06(+0.88%)
May 31, 2007 7.189 7.258 7.100 7.170 450,135 -0.03(-0.35%)
May 30, 2007 7.158 7.214 7.108 7.195 389,247 -0.03(-0.35%)
May 29, 2007 7.221 7.277 7.183 7.221 313,236 -0.03(-0.35%)
May 25, 2007 7.271 7.271 7.151 7.246 443,976 +0.02(+0.26%)
May 24, 2007 7.327 7.421 7.183 7.227 517,411 -0.13(-1.79%)
May 23, 2007 7.409 7.478 7.321 7.359 384,677 -0.03(-0.42%)
May 22, 2007 7.315 7.415 7.277 7.390 312,902 +0.05(+0.68%)
May 21, 2007 7.221 7.390 7.189 7.340 323,257 +0.06(+0.86%)
May 18, 2007 7.315 7.315 7.170 7.277 314,458 -0.01(-0.09%)
May 17, 2007 7.415 7.447 7.283 7.283 309,944 -0.16(-2.19%)
May 16, 2007 7.371 7.522 7.315 7.447 429,185 +0.08(+1.11%)
May 15, 2007 7.478 7.534 7.359 7.365 469,427 -0.13(-1.76%)
May 14, 2007 7.541 7.553 7.472 7.497 523,041 -0.06(-0.83%)
May 11, 2007 7.522 7.616 7.503 7.560 253,248 +0.06(+0.75%)
May 10, 2007 7.572 7.578 7.478 7.503 519,601 -0.10(-1.32%)
May 09, 2007 7.553 7.660 7.534 7.604 303,983 +0.00(+0.00%)
May 08, 2007 7.572 7.610 7.522 7.604 443,821 -0.01(-0.16%)
May 07, 2007 7.641 7.685 7.591 7.616 301,957 -0.02(-0.25%)
May 04, 2007 7.585 7.729 7.541 7.635 441,573 +0.08(+1.08%)
May 03, 2007 7.547 7.572 7.534 7.553 397,006 -0.02(-0.25%)
May 02, 2007 7.409 7.591 7.396 7.572 516,683 +0.15(+2.03%)
May 01, 2007 7.447 7.459 7.334 7.421 530,769 -0.03(-0.42%)
Apr 30, 2007 7.560 7.566 7.409 7.453 633,739 -0.11(-1.49%)
Apr 27, 2007 7.597 7.610 7.553 7.566 443,896 -0.07(-0.90%)
Apr 26, 2007 7.541 7.679 7.528 7.635 443,847 +0.07(+0.95%)
Apr 25, 2007 7.566 7.591 7.503 7.563 544,904 +0.02(+0.21%)
Apr 24, 2007 7.560 7.597 7.484 7.547 503,529 -0.02(-0.25%)
Apr 23, 2007 7.660 7.698 7.516 7.566 570,877 -0.14(-1.79%)
Apr 20, 2007 7.936 7.936 7.673 7.704 467,460 +0.07(+0.90%)
Apr 19, 2007 7.660 7.729 7.534 7.635 486,793 -0.13(-1.70%)
Apr 18, 2007 7.786 7.848 7.754 7.767 474,961 -0.02(-0.24%)
Apr 17, 2007 7.786 7.798 7.666 7.786 569,173 +0.05(+0.65%)
Apr 16, 2007 7.604 7.804 7.591 7.735 330,947 +0.16(+2.07%)
Apr 13, 2007 7.516 7.654 7.491 7.578 906,052 +0.05(+0.67%)
Apr 12, 2007 7.409 7.528 7.365 7.528 535,861 +0.07(+0.93%)
Apr 11, 2007 7.491 7.503 7.415 7.459 394,635 -0.05(-0.67%)
Apr 10, 2007 7.440 7.528 7.440 7.509 309,070 +0.04(+0.50%)
Apr 09, 2007 7.528 7.528 7.447 7.472 316,602 -0.06(-0.83%)
Apr 05, 2007 7.459 7.553 7.440 7.534 399,255 +0.07(+0.93%)
Apr 04, 2007 7.509 7.534 7.421 7.465 402,955 -0.03(-0.42%)
Apr 03, 2007 7.465 7.516 7.409 7.497 408,950 +0.04(+0.59%)
Apr 02, 2007 7.516 7.516 7.378 7.453 356,036 -0.02(-0.25%)
Mar 30, 2007 7.547 7.610 7.409 7.472 405,526 -0.12(-1.57%)
Mar 29, 2007 7.560 7.635 7.453 7.591 335,249 +0.06(+0.75%)
Mar 28, 2007 7.484 7.560 7.409 7.534 993,273 +0.01(+0.17%)
Mar 27, 2007 7.553 7.566 7.516 7.522 235,873 -0.07(-0.91%)
Mar 26, 2007 7.597 7.673 7.497 7.591 171,203 -0.02(-0.25%)
Mar 23, 2007 7.591 7.647 7.572 7.610 150,573 +0.00(+0.00%)
Mar 22, 2007 7.735 7.748 7.560 7.610 250,341 -0.09(-1.14%)
Mar 21, 2007 7.403 7.710 7.403 7.698 361,098 +0.25(+3.37%)
Mar 20, 2007 7.384 7.459 7.365 7.447 182,911 +0.04(+0.59%)
Mar 19, 2007 7.447 7.491 7.371 7.403 309,014 +0.02(+0.26%)
Mar 16, 2007 7.440 7.465 7.352 7.384 841,988 -0.07(-0.93%)
Mar 15, 2007 7.352 7.459 7.340 7.453 361,268 +0.11(+1.54%)
Mar 14, 2007 7.145 7.365 7.133 7.340 398,373 +0.17(+2.36%)
Mar 13, 2007 7.553 7.509 7.145 7.170 684,322 -0.38(-5.07%)
Mar 12, 2007 7.585 7.591 7.509 7.553 284,216 +0.00(+0.00%)
Mar 09, 2007 7.591 7.610 7.472 7.553 304,480 +0.04(+0.50%)
Mar 08, 2007 7.553 7.691 7.503 7.516 361,625 +0.04(+0.50%)
Mar 07, 2007 7.578 7.591 7.453 7.478 305,317 -0.12(-1.57%)
Mar 06, 2007 7.359 7.629 7.359 7.597 491,121 +0.30(+4.13%)
Mar 05, 2007 7.503 7.635 7.277 7.296 691,429 -0.23(-3.09%)
Mar 02, 2007 7.610 7.723 7.516 7.528 524,686 -0.14(-1.80%)
Mar 01, 2007 7.660 7.811 7.597 7.666 477,788 -0.04(-0.49%)
Feb 28, 2007 7.754 7.861 7.666 7.704 554,987 -0.03(-0.32%)
Feb 27, 2007 7.848 7.880 7.698 7.729 578,543 -0.17(-2.15%)
Feb 26, 2007 7.886 7.911 7.786 7.899 361,533 +0.04(+0.48%)
Feb 23, 2007 7.930 7.980 7.817 7.861 209,470 -0.11(-1.34%)
Feb 22, 2007 7.930 7.968 7.848 7.968 251,956 +0.03(+0.40%)
Feb 21, 2007 7.899 7.961 7.867 7.936 183,476 -0.03(-0.32%)
Feb 20, 2007 7.855 8.012 7.817 7.961 274,369 +0.06(+0.79%)
Feb 16, 2007 7.861 7.936 7.836 7.899 231,438 +0.04(+0.48%)
Feb 15, 2007 7.961 7.980 7.848 7.861 191,683 -0.10(-1.26%)
Feb 14, 2007 7.817 7.999 7.817 7.961 408,722 +0.11(+1.44%)
Feb 13, 2007 7.880 7.880 7.804 7.848 398,323 -0.01(-0.08%)
Feb 12, 2007 7.836 7.874 7.786 7.855 275,176 +0.03(+0.40%)
Feb 09, 2007 7.830 7.836 7.779 7.823 497,563 -0.04(-0.48%)
Feb 08, 2007 7.861 7.874 7.811 7.861 327,609 +0.01(+0.08%)
Feb 07, 2007 7.804 7.892 7.754 7.855 314,036 -0.01(-0.16%)
Feb 06, 2007 7.811 7.886 7.754 7.867 481,313 +0.08(+0.97%)
Feb 05, 2007 7.880 7.886 7.754 7.792 505,469 -0.15(-1.90%)
Feb 02, 2007 7.861 7.993 7.817 7.943 428,028 +0.11(+1.36%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.