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 )

19.43 -0.31 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2005 6.885 6.983 6.741 6.778 268,620 -0.09(-1.27%)
Nov 29, 2005 6.731 6.872 6.731 6.865 195,082 +0.14(+2.05%)
Nov 28, 2005 6.896 6.949 6.717 6.727 202,349 -0.21(-2.96%)
Nov 25, 2005 6.865 6.933 6.778 6.933 70,730 +0.10(+1.48%)
Nov 23, 2005 6.872 6.926 6.710 6.832 314,426 -0.06(-0.83%)
Nov 22, 2005 6.862 6.926 6.801 6.889 139,929 +0.01(+0.15%)
Nov 21, 2005 6.832 6.899 6.768 6.879 113,343 +0.05(+0.69%)
Nov 18, 2005 6.795 6.842 6.721 6.832 176,759 +0.13(+2.01%)
Nov 17, 2005 6.435 6.697 6.435 6.697 93,275 +0.26(+4.08%)
Nov 16, 2005 6.532 6.573 6.364 6.435 129,888 -0.10(-1.54%)
Nov 15, 2005 6.670 6.721 6.505 6.535 152,531 -0.13(-2.02%)
Nov 14, 2005 6.855 6.882 6.636 6.670 167,980 -0.15(-2.27%)
Nov 11, 2005 6.785 6.899 6.785 6.825 114,332 +0.01(+0.15%)
Nov 10, 2005 6.801 6.892 6.643 6.815 269,045 +0.04(+0.55%)
Nov 09, 2005 6.714 6.828 6.653 6.778 127,449 +0.07(+1.10%)
Nov 08, 2005 6.694 6.748 6.630 6.704 96,793 -0.04(-0.60%)
Nov 07, 2005 6.727 6.748 6.660 6.744 146,650 +0.05(+0.70%)
Nov 04, 2005 6.697 6.727 6.607 6.697 119,897 +0.04(+0.61%)
Nov 03, 2005 6.643 6.731 6.640 6.657 164,108 -0.05(-0.75%)
Nov 02, 2005 6.539 6.724 6.515 6.707 176,497 +0.16(+2.52%)
Nov 01, 2005 6.573 6.633 6.495 6.542 117,527 -0.07(-1.12%)
Oct 31, 2005 6.431 6.657 6.377 6.616 323,673 +0.15(+2.40%)
Oct 28, 2005 6.337 6.495 6.303 6.461 189,591 +0.20(+3.23%)
Oct 27, 2005 6.337 6.431 6.260 6.260 138,750 -0.08(-1.22%)
Oct 26, 2005 6.421 6.546 6.320 6.337 178,463 -0.10(-1.52%)
Oct 25, 2005 6.398 6.461 6.334 6.435 219,569 -0.02(-0.26%)
Oct 24, 2005 6.260 6.458 6.260 6.451 290,288 +0.20(+3.12%)
Oct 21, 2005 6.051 6.350 6.051 6.256 220,254 +0.08(+1.25%)
Oct 20, 2005 6.142 6.256 6.061 6.179 190,658 -0.07(-1.08%)
Oct 19, 2005 5.910 6.256 5.889 6.246 211,886 +0.30(+5.10%)
Oct 18, 2005 6.111 6.118 5.930 5.943 148,898 -0.15(-2.43%)
Oct 17, 2005 6.182 6.189 5.957 6.091 145,806 -0.02(-0.33%)
Oct 14, 2005 6.088 6.169 5.977 6.111 171,037 +0.07(+1.11%)
Oct 13, 2005 5.923 6.054 5.812 6.044 250,660 +0.16(+2.69%)
Oct 12, 2005 5.873 6.071 5.795 5.886 244,722 +0.04(+0.69%)
Oct 11, 2005 5.873 6.017 5.839 5.846 304,931 -0.05(-0.86%)
Oct 10, 2005 6.048 6.048 5.869 5.896 165,173 -0.10(-1.68%)
Oct 07, 2005 6.007 6.044 5.930 5.997 131,557 +0.02(+0.28%)
Oct 06, 2005 5.923 6.074 5.849 5.980 348,362 +0.02(+0.40%)
Oct 05, 2005 6.226 6.226 5.957 5.957 221,286 -0.19(-3.07%)
Oct 04, 2005 6.253 6.344 6.145 6.145 154,651 -0.08(-1.30%)
Oct 03, 2005 6.223 6.340 6.202 6.226 103,682 -0.03(-0.54%)
Sep 30, 2005 6.270 6.387 6.226 6.260 126,826 -0.06(-0.91%)
Sep 29, 2005 6.101 6.337 6.031 6.317 161,887 +0.17(+2.79%)
Sep 28, 2005 6.256 6.293 6.034 6.145 195,938 -0.14(-2.30%)
Sep 27, 2005 6.300 6.337 6.125 6.290 206,873 +0.00(+0.05%)
Sep 26, 2005 6.361 6.361 6.095 6.286 178,159 +0.00(+0.05%)
Sep 23, 2005 6.283 6.317 6.044 6.283 163,299 +0.21(+3.49%)
Sep 22, 2005 6.071 6.132 6.041 6.071 186,964 -0.02(-0.39%)
Sep 21, 2005 6.323 6.327 6.041 6.095 278,673 -0.26(-4.08%)
Sep 20, 2005 6.461 6.579 6.307 6.354 205,062 -0.13(-2.07%)
Sep 19, 2005 6.633 6.633 6.414 6.488 126,059 -0.16(-2.43%)
Sep 16, 2005 6.465 6.650 6.344 6.650 574,759 +0.25(+3.84%)
Sep 15, 2005 6.468 6.468 6.313 6.404 158,024 +0.02(+0.32%)
Sep 14, 2005 6.562 6.606 6.377 6.384 158,795 -0.16(-2.47%)
Sep 13, 2005 6.599 6.626 6.435 6.546 117,415 -0.13(-1.92%)
Sep 12, 2005 6.670 6.717 6.616 6.673 141,158 -0.04(-0.65%)
Sep 09, 2005 6.704 6.761 6.650 6.717 62,177 +0.06(+0.96%)
Sep 08, 2005 6.764 6.838 6.589 6.653 108,334 -0.18(-2.66%)
Sep 07, 2005 6.764 6.835 6.710 6.835 77,940 +0.02(+0.30%)
Sep 06, 2005 6.529 6.815 6.529 6.815 169,183 +0.25(+3.79%)
Sep 02, 2005 6.589 6.626 6.525 6.566 66,983 -0.10(-1.56%)
Sep 01, 2005 6.663 6.721 6.596 6.670 114,486 +0.01(+0.10%)
Aug 31, 2005 6.367 6.663 6.367 6.663 221,233 +0.25(+3.88%)
Aug 30, 2005 6.495 6.573 6.347 6.414 124,979 -0.12(-1.80%)
Aug 29, 2005 6.337 6.532 6.290 6.532 101,414 +0.20(+3.13%)
Aug 26, 2005 6.593 6.613 6.334 6.334 179,065 -0.26(-3.98%)
Aug 25, 2005 6.593 6.623 6.529 6.596 109,841 +0.01(+0.10%)
Aug 24, 2005 6.546 6.758 6.539 6.589 130,511 +0.03(+0.41%)
Aug 23, 2005 6.633 6.714 6.546 6.562 161,096 -0.12(-1.86%)
Aug 22, 2005 6.626 6.687 6.535 6.687 77,814 +0.12(+1.90%)
Aug 19, 2005 6.559 6.616 6.535 6.562 113,476 -0.03(-0.46%)
Aug 18, 2005 6.697 6.700 6.566 6.593 164,616 -0.12(-1.80%)
Aug 17, 2005 6.768 6.785 6.677 6.714 142,936 -0.03(-0.40%)
Aug 16, 2005 6.892 6.892 6.734 6.741 173,590 -0.20(-2.86%)
Aug 15, 2005 6.808 6.939 6.781 6.939 204,327 +0.09(+1.38%)
Aug 12, 2005 6.973 7.023 6.788 6.845 197,193 -0.20(-2.77%)
Aug 11, 2005 6.832 7.047 6.825 7.040 102,380 +0.17(+2.50%)
Aug 10, 2005 7.013 7.067 6.798 6.869 132,315 -0.08(-1.11%)
Aug 09, 2005 6.983 6.983 6.869 6.946 103,209 +0.04(+0.63%)
Aug 08, 2005 6.889 7.003 6.865 6.902 136,383 +0.00(+0.00%)
Aug 05, 2005 7.047 7.077 6.896 6.902 157,715 -0.14(-2.05%)
Aug 04, 2005 7.209 7.273 7.044 7.047 113,640 -0.20(-2.74%)
Aug 03, 2005 7.370 7.380 7.246 7.246 168,833 -0.12(-1.69%)
Aug 02, 2005 7.262 7.384 7.232 7.370 149,288 +0.10(+1.34%)
Aug 01, 2005 7.252 7.370 7.222 7.273 171,515 +0.04(+0.56%)
Jul 29, 2005 7.323 7.357 7.195 7.232 135,589 -0.09(-1.20%)
Jul 28, 2005 7.246 7.320 7.165 7.320 166,211 +0.11(+1.54%)
Jul 27, 2005 7.212 7.262 7.101 7.209 83,495 +0.01(+0.14%)
Jul 26, 2005 7.081 7.252 7.081 7.198 108,693 +0.13(+1.81%)
Jul 25, 2005 7.215 7.326 7.034 7.071 239,214 -0.18(-2.51%)
Jul 22, 2005 6.946 7.252 6.906 7.252 219,170 +0.27(+3.91%)
Jul 21, 2005 7.256 7.256 6.960 6.980 167,607 -0.26(-3.58%)
Jul 20, 2005 7.050 7.303 7.020 7.239 161,483 +0.15(+2.14%)
Jul 19, 2005 7.017 7.151 7.013 7.087 165,769 +0.10(+1.45%)
Jul 18, 2005 7.131 7.141 6.980 6.986 196,387 -0.16(-2.21%)
Jul 15, 2005 6.949 7.158 6.946 7.145 179,716 +0.13(+1.82%)
Jul 14, 2005 7.151 7.215 7.010 7.017 178,207 -0.13(-1.84%)
Jul 13, 2005 7.030 7.198 7.007 7.148 324,441 +0.08(+1.09%)
Jul 12, 2005 6.997 7.151 6.990 7.071 306,607 +0.00(+0.05%)
Jul 11, 2005 6.933 7.138 6.929 7.067 357,436 +0.18(+2.59%)
Jul 08, 2005 6.818 6.899 6.677 6.889 287,233 +0.12(+1.79%)
Jul 07, 2005 6.721 6.832 6.636 6.768 96,002 -0.02(-0.30%)
Jul 06, 2005 6.882 6.899 6.778 6.788 90,265 -0.09(-1.37%)
Jul 05, 2005 6.677 6.899 6.623 6.882 287,400 +0.14(+2.05%)
Jul 01, 2005 6.690 6.768 6.562 6.744 145,482 +0.12(+1.83%)
Jun 30, 2005 6.815 6.815 6.603 6.623 185,695 -0.15(-2.19%)
Jun 29, 2005 6.687 6.788 6.687 6.771 97,554 +0.03(+0.50%)
Jun 28, 2005 6.613 6.764 6.579 6.737 194,878 +0.17(+2.61%)
Jun 27, 2005 6.445 6.593 6.441 6.566 99,917 +0.07(+1.14%)
Jun 24, 2005 6.630 6.677 6.475 6.492 248,309 -0.14(-2.08%)
Jun 23, 2005 6.778 6.801 6.620 6.630 209,155 -0.13(-1.99%)
Jun 22, 2005 6.667 6.774 6.667 6.764 184,953 +0.15(+2.24%)
Jun 21, 2005 6.579 6.667 6.552 6.616 78,936 +0.01(+0.15%)
Jun 20, 2005 6.610 6.687 6.512 6.606 236,352 -0.03(-0.46%)
Jun 17, 2005 6.636 6.704 6.562 6.636 414,730 +0.04(+0.61%)
Jun 16, 2005 6.472 6.599 6.451 6.596 156,745 +0.10(+1.55%)
Jun 15, 2005 6.394 6.495 6.387 6.495 285,331 +0.07(+1.05%)
Jun 14, 2005 6.374 6.441 6.337 6.428 102,603 +0.10(+1.60%)
Jun 13, 2005 6.276 6.411 6.276 6.327 112,154 +0.01(+0.11%)
Jun 10, 2005 6.418 6.424 6.303 6.320 93,251 -0.06(-1.00%)
Jun 09, 2005 6.310 6.414 6.212 6.384 174,337 +0.13(+2.04%)
Jun 08, 2005 6.293 6.381 6.256 6.256 125,654 -0.06(-0.91%)
Jun 07, 2005 6.253 6.421 6.243 6.313 184,915 +0.04(+0.70%)
Jun 06, 2005 6.260 6.290 6.202 6.270 151,656 +0.00(+0.00%)
Jun 03, 2005 6.394 6.404 6.270 6.270 198,118 -0.08(-1.32%)
Jun 02, 2005 6.381 6.394 6.209 6.354 135,995 -0.02(-0.26%)
Jun 01, 2005 6.256 6.371 6.199 6.371 225,779 +0.16(+2.66%)
May 31, 2005 6.216 6.293 6.199 6.206 236,588 -0.03(-0.43%)
May 27, 2005 6.202 6.300 6.189 6.233 108,375 -0.02(-0.32%)
May 26, 2005 6.290 6.303 6.182 6.253 154,994 +0.04(+0.60%)
May 25, 2005 6.377 6.377 6.199 6.216 152,666 -0.09(-1.49%)
May 24, 2005 6.394 6.394 6.233 6.310 206,576 -0.01(-0.21%)
May 23, 2005 6.270 6.371 6.226 6.323 200,205 +0.05(+0.80%)
May 20, 2005 6.340 6.340 6.192 6.273 293,975 -0.02(-0.32%)
May 19, 2005 6.371 6.394 6.229 6.293 127,715 -0.05(-0.80%)
May 18, 2005 6.310 6.371 6.196 6.344 247,701 +0.10(+1.62%)
May 17, 2005 6.226 6.290 6.085 6.243 196,149 -0.05(-0.80%)
May 16, 2005 6.058 6.300 5.997 6.293 233,559 +0.30(+5.00%)
May 13, 2005 6.118 6.118 5.940 5.994 181,998 -0.08(-1.27%)
May 12, 2005 6.196 6.276 6.034 6.071 211,946 -0.06(-0.99%)
May 11, 2005 6.159 6.212 6.058 6.132 276,671 +0.06(+1.00%)
May 10, 2005 6.229 6.290 6.068 6.071 258,919 -0.24(-3.79%)
May 09, 2005 6.209 6.310 6.108 6.310 232,915 +0.14(+2.35%)
May 06, 2005 6.233 6.243 6.071 6.165 295,349 -0.04(-0.70%)
May 05, 2005 6.192 6.223 6.081 6.209 208,601 +0.01(+0.16%)
May 04, 2005 6.058 6.216 6.054 6.199 222,443 +0.17(+2.91%)
May 03, 2005 6.054 6.162 5.994 6.024 238,713 -0.03(-0.50%)
May 02, 2005 5.849 6.058 5.805 6.054 328,525 +0.28(+4.78%)
Apr 29, 2005 5.738 5.805 5.654 5.778 341,221 +0.06(+1.00%)
Apr 28, 2005 5.721 5.819 5.714 5.721 312,232 -0.04(-0.70%)
Apr 27, 2005 5.721 5.809 5.687 5.761 491,689 +0.04(+0.65%)
Apr 26, 2005 5.899 5.980 5.724 5.724 327,179 -0.23(-3.79%)
Apr 25, 2005 5.788 5.997 5.772 5.950 233,395 +0.16(+2.73%)
Apr 22, 2005 5.930 5.957 5.714 5.792 335,055 -0.11(-1.83%)
Apr 21, 2005 5.859 5.994 5.856 5.899 273,277 +0.04(+0.69%)
Apr 20, 2005 6.054 6.054 5.856 5.859 196,789 -0.25(-4.02%)
Apr 19, 2005 6.044 6.132 5.933 6.105 250,228 +0.13(+2.14%)
Apr 18, 2005 5.936 6.044 5.859 5.977 265,532 +0.11(+1.95%)
Apr 15, 2005 6.014 6.074 5.856 5.862 204,284 -0.11(-1.86%)
Apr 14, 2005 6.024 6.088 5.973 5.973 232,466 -0.08(-1.39%)
Apr 13, 2005 6.256 6.290 6.054 6.058 176,963 -0.16(-2.54%)
Apr 12, 2005 6.142 6.280 6.058 6.216 284,654 +0.07(+1.21%)
Apr 11, 2005 6.095 6.175 5.984 6.142 220,499 +0.11(+1.78%)
Apr 08, 2005 6.199 6.199 6.021 6.034 157,402 -0.18(-2.92%)
Apr 07, 2005 6.128 6.253 6.105 6.216 144,410 +0.03(+0.49%)
Apr 06, 2005 6.122 6.236 6.122 6.186 176,752 +0.09(+1.55%)
Apr 05, 2005 5.973 6.142 5.973 6.091 185,331 +0.07(+1.17%)
Apr 04, 2005 5.899 6.085 5.886 6.021 177,938 +0.03(+0.45%)
Apr 01, 2005 6.142 6.223 5.896 5.994 176,692 -0.11(-1.82%)
Mar 31, 2005 6.293 6.340 6.011 6.105 464,684 -0.12(-1.95%)
Mar 30, 2005 6.044 6.229 5.990 6.226 228,427 +0.22(+3.58%)
Mar 29, 2005 6.017 6.074 5.930 6.011 403,650 +0.01(+0.11%)
Mar 28, 2005 6.000 6.030 5.973 6.004 164,552 +0.04(+0.62%)
Mar 24, 2005 5.980 6.058 5.950 5.967 162,206 +0.04(+0.74%)
Mar 23, 2005 5.906 5.973 5.906 5.923 234,405 -0.00(-0.06%)
Mar 22, 2005 6.125 6.249 5.906 5.926 199,418 -0.22(-3.51%)
Mar 21, 2005 6.219 6.273 6.068 6.142 166,530 +0.02(+0.33%)
Mar 18, 2005 6.249 6.297 6.111 6.122 500,789 -0.11(-1.83%)
Mar 17, 2005 6.239 6.307 6.155 6.236 161,067 +0.02(+0.38%)
Mar 16, 2005 6.270 6.300 6.209 6.212 134,386 -0.03(-0.43%)
Mar 15, 2005 6.361 6.438 6.233 6.239 198,194 -0.07(-1.12%)
Mar 14, 2005 6.243 6.377 6.243 6.310 168,127 +0.01(+0.11%)
Mar 11, 2005 6.317 6.323 6.246 6.303 142,238 -0.01(-0.21%)
Mar 10, 2005 6.300 6.441 6.260 6.317 254,642 -0.03(-0.48%)
Mar 09, 2005 6.445 6.445 6.317 6.347 125,521 -0.10(-1.51%)
Mar 08, 2005 6.552 6.552 6.441 6.445 172,822 -0.02(-0.36%)
Mar 07, 2005 6.610 6.610 6.411 6.468 316,185 -0.10(-1.59%)
Mar 04, 2005 6.482 6.643 6.394 6.573 226,592 +0.16(+2.52%)
Mar 03, 2005 6.495 6.522 6.394 6.411 145,501 +0.03(+0.47%)
Mar 02, 2005 6.374 6.549 6.361 6.381 126,482 -0.01(-0.11%)
Mar 01, 2005 6.307 6.438 6.293 6.387 195,206 +0.09(+1.50%)
Feb 28, 2005 6.428 6.505 6.226 6.293 249,629 -0.20(-3.06%)
Feb 25, 2005 6.249 6.492 6.249 6.492 195,130 +0.16(+2.55%)
Feb 24, 2005 6.256 6.347 6.138 6.330 131,217 +0.08(+1.35%)
Feb 23, 2005 6.229 6.293 6.148 6.246 289,798 +0.07(+1.14%)
Feb 22, 2005 6.408 6.418 6.148 6.175 270,025 -0.24(-3.67%)
Feb 18, 2005 6.458 6.492 6.394 6.411 176,528 +0.00(+0.00%)
Feb 17, 2005 6.485 6.586 6.394 6.411 143,754 -0.15(-2.31%)
Feb 16, 2005 6.478 6.610 6.435 6.562 152,464 +0.03(+0.52%)
Feb 15, 2005 6.495 6.593 6.414 6.529 173,450 -0.00(-0.05%)
Feb 14, 2005 6.670 6.670 6.482 6.532 121,017 -0.11(-1.72%)
Feb 11, 2005 6.512 6.667 6.401 6.647 181,394 +0.15(+2.33%)
Feb 10, 2005 6.482 6.576 6.371 6.495 145,946 +0.06(+0.94%)
Feb 09, 2005 6.650 6.660 6.394 6.435 228,565 -0.19(-2.85%)
Feb 08, 2005 6.697 6.724 6.606 6.623 207,693 -0.01(-0.10%)
Feb 07, 2005 6.731 6.768 6.610 6.630 511,750 -0.10(-1.50%)
Feb 04, 2005 6.519 6.731 6.519 6.731 235,178 +0.17(+2.67%)
Feb 03, 2005 6.576 6.576 6.482 6.556 213,764 +0.04(+0.57%)
Feb 02, 2005 6.522 6.539 6.421 6.519 147,795 +0.02(+0.26%)
Feb 01, 2005 6.643 6.643 6.441 6.502 270,042 -0.02(-0.31%)
Jan 31, 2005 6.361 6.546 6.361 6.522 203,412 +0.09(+1.47%)
Jan 28, 2005 6.364 6.461 6.340 6.428 201,382 -0.00(-0.05%)
Jan 27, 2005 6.398 6.519 6.357 6.431 158,940 +0.00(+0.05%)
Jan 26, 2005 6.398 6.475 6.327 6.428 274,599 -0.01(-0.16%)
Jan 25, 2005 6.505 6.505 6.327 6.438 203,949 +0.09(+1.49%)
Jan 24, 2005 6.495 6.542 6.310 6.344 334,715 -0.12(-1.82%)
Jan 21, 2005 6.411 6.478 6.202 6.461 367,213 +0.09(+1.48%)
Jan 20, 2005 6.539 6.542 6.357 6.367 285,786 -0.18(-2.80%)
Jan 19, 2005 6.697 6.714 6.542 6.551 266,224 -0.13(-1.94%)
Jan 18, 2005 6.791 6.791 6.606 6.680 457,641 -0.05(-0.80%)
Jan 14, 2005 6.771 6.771 6.576 6.734 387,997 +1.47(+27.88%)
Jan 13, 2005 5.385 5.393 5.245 5.266 182,349 -0.16(-2.86%)
Jan 12, 2005 5.451 5.451 5.296 5.421 170,175 +0.01(+0.12%)
Jan 11, 2005 5.395 5.484 5.320 5.415 211,812 -0.01(-0.20%)
Jan 10, 2005 5.425 5.522 5.385 5.425 264,035 +0.06(+1.21%)
Jan 07, 2005 5.559 5.559 5.361 5.361 336,664 -0.10(-1.78%)
Jan 06, 2005 5.464 5.544 5.458 5.458 326,008 -0.01(-0.20%)
Jan 05, 2005 5.652 5.652 5.469 5.469 636,071 -0.14(-2.53%)
Jan 04, 2005 5.770 5.787 5.593 5.611 405,940 -0.12(-2.18%)
Jan 03, 2005 5.710 5.824 5.669 5.736 309,350 +0.02(+0.26%)
Dec 31, 2004 5.848 5.848 5.708 5.721 322,701 -0.01(-0.15%)
Dec 30, 2004 5.768 5.798 5.723 5.729 138,470 -0.05(-0.78%)
Dec 29, 2004 5.822 5.848 5.774 5.774 133,121 -0.07(-1.25%)
Dec 28, 2004 5.684 5.848 5.684 5.848 192,848 +0.11(+1.99%)
Dec 27, 2004 5.839 5.839 5.708 5.733 116,778 -0.07(-1.15%)
Dec 23, 2004 5.815 5.830 5.749 5.800 87,361 -0.01(-0.15%)
Dec 22, 2004 5.800 5.813 5.749 5.809 164,024 +0.01(+0.22%)
Dec 21, 2004 5.699 5.796 5.699 5.796 191,362 +0.10(+1.82%)
Dec 20, 2004 5.796 5.835 5.660 5.693 297,146 -0.05(-0.79%)
Dec 17, 2004 5.688 5.755 5.684 5.738 266,243 +0.04(+0.76%)
Dec 16, 2004 5.779 5.794 5.645 5.695 301,009 -0.10(-1.71%)
Dec 15, 2004 5.740 5.794 5.695 5.794 205,031 +0.07(+1.20%)
Dec 14, 2004 5.682 5.746 5.658 5.725 197,899 +0.01(+0.11%)
Dec 13, 2004 5.695 5.718 5.641 5.718 161,053 +0.05(+0.80%)
Dec 10, 2004 5.589 5.684 5.544 5.673 256,734 +0.08(+1.50%)
Dec 09, 2004 5.593 5.613 5.492 5.589 235,042 -0.02(-0.27%)
Dec 08, 2004 5.572 5.606 5.533 5.604 312,598 +0.07(+1.32%)
Dec 07, 2004 5.669 5.671 5.505 5.531 495,640 -0.13(-2.25%)
Dec 06, 2004 5.815 5.815 5.645 5.658 337,558 -0.16(-2.78%)
Dec 03, 2004 5.955 5.981 5.820 5.820 172,047 -0.15(-2.53%)
Dec 02, 2004 6.029 6.031 5.945 5.970 245,740 -0.04(-0.72%)
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.