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 (%)
Oct 29, 2010 4.901 4.979 4.882 4.914 572,642 -0.01(-0.26%)
Oct 28, 2010 5.114 5.114 4.908 4.927 622,711 -0.13(-2.55%)
Oct 27, 2010 4.959 5.121 4.959 5.056 772,412 +0.10(+1.95%)
Oct 25, 2010 5.030 5.069 4.947 4.959 599,101 -0.03(-0.65%)
Oct 22, 2010 5.089 5.108 4.979 4.992 643,013 -0.10(-2.03%)
Oct 21, 2010 4.979 5.179 4.940 5.095 1,924,444 +0.15(+3.00%)
Oct 20, 2010 5.011 5.024 4.921 4.947 1,828,670 -0.05(-1.03%)
Oct 19, 2010 5.134 5.244 4.953 4.998 3,422,187 -0.21(-3.97%)
Oct 18, 2010 5.076 5.211 5.076 5.205 623,380 +0.13(+2.54%)
Oct 15, 2010 5.198 5.205 5.043 5.076 1,293,590 -0.08(-1.50%)
Oct 14, 2010 5.244 5.263 5.069 5.153 1,154,326 -0.11(-2.09%)
Oct 13, 2010 5.102 5.315 5.056 5.263 1,296,911 +0.12(+2.26%)
Oct 12, 2010 5.069 5.163 4.959 5.147 918,919 +0.07(+1.40%)
Oct 11, 2010 5.121 5.121 5.018 5.076 471,202 -0.03(-0.63%)
Oct 08, 2010 5.024 5.127 4.934 5.108 746,113 +0.08(+1.67%)
Oct 07, 2010 5.147 5.147 4.985 5.024 668,253 -0.08(-1.64%)
Oct 06, 2010 4.914 5.166 4.914 5.108 1,314,711 +0.19(+3.94%)
Oct 05, 2010 4.914 4.959 4.804 4.914 1,147,006 +0.07(+1.47%)
Oct 04, 2010 4.850 4.882 4.779 4.843 965,361 -0.01(-0.13%)
Oct 01, 2010 4.908 4.940 4.824 4.850 1,318,065 +0.00(+0.00%)
Sep 30, 2010 4.882 4.940 4.817 4.850 1,357,948 -0.01(-0.27%)
Sep 29, 2010 4.830 4.882 4.779 4.863 1,084,759 -0.02(-0.40%)
Sep 28, 2010 4.792 4.888 4.662 4.882 1,717,134 +0.09(+1.89%)
Sep 27, 2010 4.869 4.901 4.740 4.792 1,165,652 -0.05(-1.00%)
Sep 24, 2010 4.789 4.859 4.725 4.840 1,529,375 +0.15(+3.13%)
Sep 23, 2010 4.744 4.853 4.655 4.693 1,916,110 -0.09(-1.87%)
Sep 22, 2010 4.808 4.866 4.680 4.783 2,421,712 -0.04(-0.79%)
Sep 21, 2010 4.655 4.949 4.629 4.821 3,170,180 +0.17(+3.71%)
Sep 20, 2010 4.597 4.668 4.521 4.648 1,692,106 +0.06(+1.22%)
Sep 17, 2010 4.687 4.693 4.540 4.593 1,798,433 -0.01(-0.24%)
Sep 15, 2010 4.482 4.636 4.470 4.604 1,719,443 +0.11(+2.41%)
Sep 14, 2010 4.482 4.527 4.457 4.495 1,575,674 -0.02(-0.42%)
Sep 13, 2010 4.514 4.527 4.463 4.514 1,772,327 +0.05(+1.14%)
Sep 10, 2010 4.533 4.872 4.393 4.463 6,859,590 -0.04(-0.85%)
Sep 09, 2010 4.476 4.604 4.470 4.502 1,123,519 +0.01(+0.28%)
Sep 08, 2010 4.489 4.546 4.450 4.489 953,931 +0.03(+0.72%)
Sep 07, 2010 4.636 4.636 4.450 4.457 1,395,182 -0.19(-4.12%)
Sep 03, 2010 4.636 4.719 4.585 4.648 1,076,400 +0.06(+1.39%)
Sep 02, 2010 4.470 4.597 4.390 4.585 2,383,599 +0.06(+1.41%)
Sep 01, 2010 4.438 4.572 4.380 4.521 1,588,032 +0.17(+3.96%)
Aug 31, 2010 4.272 4.393 4.253 4.348 1,703,211 +0.06(+1.41%)
Aug 30, 2010 4.361 4.412 4.221 4.288 1,905,788 -0.11(-2.40%)
Aug 27, 2010 4.387 4.419 4.253 4.393 2,650,271 +0.04(+1.03%)
Aug 26, 2010 4.597 4.617 4.297 4.348 6,884,803 -0.24(-5.29%)
Aug 25, 2010 4.610 4.636 4.508 4.591 2,462,369 -0.06(-1.37%)
Aug 24, 2010 4.725 4.757 4.610 4.655 2,415,352 -0.10(-2.02%)
Aug 23, 2010 4.853 4.878 4.744 4.751 1,423,264 -0.08(-1.59%)
Aug 20, 2010 4.872 4.955 4.751 4.827 1,867,100 -0.06(-1.31%)
Aug 19, 2010 4.949 4.974 4.725 4.891 2,923,987 -0.09(-1.79%)
Aug 18, 2010 5.025 5.083 4.961 4.980 1,526,310 -0.04(-0.89%)
Aug 17, 2010 5.274 5.274 5.019 5.025 2,722,627 -0.17(-3.20%)
Aug 16, 2010 5.172 5.408 5.146 5.191 2,850,142 +0.04(+0.87%)
Aug 13, 2010 4.789 5.242 4.738 5.146 5,793,166 +0.37(+7.75%)
Aug 12, 2010 5.121 5.249 4.744 4.776 5,399,419 -0.31(-6.15%)
Aug 11, 2010 5.146 5.338 5.076 5.089 7,206,541 -0.02(-0.38%)
Aug 10, 2010 5.332 5.332 4.949 5.108 20,759,490 -1.47(-22.33%)
Aug 09, 2010 6.475 6.583 6.404 6.577 413,965 +0.15(+2.28%)
Aug 06, 2010 6.500 6.564 6.347 6.430 866,707 -0.15(-2.33%)
Aug 05, 2010 6.570 6.647 6.545 6.583 670,623 -0.05(-0.77%)
Aug 04, 2010 6.577 6.660 6.545 6.634 792,442 +0.08(+1.27%)
Aug 03, 2010 6.564 6.714 6.532 6.551 867,083 -0.06(-0.87%)
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.