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 )

16.34 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2004 5.812 5.845 5.782 5.798 251,294 +0.02(+0.28%)
Oct 28, 2004 5.733 5.815 5.721 5.782 200,652 -0.01(-0.16%)
Oct 27, 2004 5.490 5.793 5.490 5.791 381,595 +0.28(+5.09%)
Oct 26, 2004 5.403 5.511 5.324 5.511 228,026 +0.11(+2.03%)
Oct 25, 2004 5.274 5.401 5.258 5.401 260,054 +0.11(+2.12%)
Oct 22, 2004 5.377 5.415 5.260 5.288 147,272 -0.11(-2.08%)
Oct 21, 2004 5.298 5.401 5.296 5.401 311,517 +0.08(+1.54%)
Oct 20, 2004 5.270 5.326 5.209 5.319 71,172 +0.05(+0.89%)
Oct 19, 2004 5.349 5.382 5.272 5.272 116,066 -0.07(-1.40%)
Oct 18, 2004 5.291 5.387 5.260 5.347 103,200 +0.04(+0.84%)
Oct 15, 2004 5.235 5.387 5.218 5.303 176,289 +0.10(+1.93%)
Oct 14, 2004 5.296 5.296 5.202 5.202 78,837 -0.07(-1.29%)
Oct 13, 2004 5.424 5.447 5.270 5.270 121,814 -0.14(-2.59%)
Oct 12, 2004 5.352 5.419 5.312 5.410 73,910 +0.04(+0.70%)
Oct 11, 2004 5.345 5.377 5.286 5.373 92,250 +0.08(+1.55%)
Oct 08, 2004 5.258 5.377 5.256 5.291 96,630 -0.03(-0.53%)
Oct 07, 2004 5.431 5.433 5.307 5.319 95,262 -0.14(-2.57%)
Oct 06, 2004 5.382 5.471 5.331 5.459 99,368 +0.08(+1.57%)
Oct 05, 2004 5.417 5.447 5.335 5.375 75,826 -0.04(-0.73%)
Oct 04, 2004 5.398 5.459 5.342 5.415 79,111 +0.06(+1.05%)
Oct 01, 2004 5.237 5.389 5.181 5.359 214,065 +0.16(+3.15%)
Sep 30, 2004 5.214 5.307 5.160 5.195 142,893 -0.08(-1.51%)
Sep 29, 2004 5.160 5.274 5.158 5.274 140,429 +0.07(+1.35%)
Sep 28, 2004 5.193 5.279 5.141 5.204 269,635 +0.05(+0.91%)
Sep 27, 2004 5.148 5.235 5.080 5.158 176,837 -0.12(-2.26%)
Sep 24, 2004 5.331 5.331 5.277 5.277 70,625 +0.00(+0.09%)
Sep 23, 2004 5.359 5.382 5.239 5.272 113,055 -0.05(-0.88%)
Sep 22, 2004 5.424 5.471 5.303 5.319 171,088 -0.14(-2.65%)
Sep 21, 2004 5.452 5.466 5.403 5.464 101,284 +0.06(+1.17%)
Sep 20, 2004 5.471 5.471 5.340 5.401 113,602 -0.05(-0.90%)
Sep 17, 2004 5.473 5.555 5.321 5.450 338,618 -0.01(-0.21%)
Sep 16, 2004 5.380 5.464 5.380 5.462 225,836 +0.08(+1.57%)
Sep 15, 2004 5.457 5.457 5.331 5.377 203,663 +0.01(+0.17%)
Sep 14, 2004 5.340 5.368 5.296 5.368 121,814 -0.01(-0.17%)
Sep 13, 2004 5.373 5.431 5.335 5.377 119,351 +0.04(+0.66%)
Sep 10, 2004 5.277 5.377 5.230 5.342 114,150 -0.01(-0.17%)
Sep 09, 2004 5.179 5.389 5.179 5.352 279,216 +0.15(+2.92%)
Sep 08, 2004 5.167 5.256 5.151 5.200 209,686 -0.02(-0.31%)
Sep 07, 2004 5.188 5.258 5.148 5.216 180,669 +0.06(+1.09%)
Sep 03, 2004 5.162 5.200 5.127 5.160 156,306 +0.02(+0.32%)
Sep 02, 2004 5.118 5.167 5.085 5.144 186,965 +0.00(+0.00%)
Sep 01, 2004 5.083 5.242 5.073 5.144 506,695 +0.08(+1.52%)
Aug 31, 2004 5.076 5.090 5.024 5.066 222,004 +0.00(+0.00%)
Aug 30, 2004 5.029 5.073 5.020 5.066 167,529 +0.01(+0.28%)
Aug 27, 2004 5.008 5.083 5.008 5.052 137,691 +0.03(+0.51%)
Aug 26, 2004 5.050 5.050 5.006 5.027 139,881 -0.01(-0.28%)
Aug 25, 2004 4.978 5.045 4.959 5.041 211,328 +0.05(+0.94%)
Aug 24, 2004 5.024 5.027 4.910 4.994 334,238 +0.07(+1.47%)
Aug 23, 2004 4.979 5.015 4.903 4.921 99,915 -0.08(-1.54%)
Aug 20, 2004 4.957 5.003 4.912 4.999 199,557 +0.09(+1.86%)
Aug 19, 2004 4.924 4.959 4.870 4.907 110,591 -0.06(-1.18%)
Aug 18, 2004 4.800 4.966 4.798 4.966 476,310 +0.09(+1.87%)
Aug 17, 2004 4.875 4.886 4.798 4.875 686,543 +0.03(+0.53%)
Aug 16, 2004 4.847 4.851 4.790 4.849 281,953 +0.07(+1.47%)
Aug 13, 2004 4.842 4.844 4.746 4.779 137,965 +0.02(+0.44%)
Aug 12, 2004 4.793 4.819 4.718 4.758 158,496 -0.08(-1.74%)
Aug 11, 2004 4.800 4.872 4.748 4.842 286,333 -0.00(-0.10%)
Aug 10, 2004 4.767 4.856 4.723 4.847 382,964 +0.12(+2.62%)
Aug 09, 2004 4.793 4.865 4.723 4.723 168,624 -0.03(-0.69%)
Aug 06, 2004 4.678 4.830 4.678 4.755 268,814 -0.00(-0.05%)
Aug 05, 2004 4.800 4.816 4.758 4.758 104,569 -0.10(-1.98%)
Aug 04, 2004 4.769 4.896 4.734 4.854 166,161 +0.04(+0.78%)
Aug 03, 2004 4.837 4.868 4.772 4.816 240,071 -0.07(-1.34%)
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.