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 (%)
Dec 31, 2013 12.43 12.43 12.43 12.43 496,290 +0.03(+0.24%)
Dec 30, 2013 12.47 12.54 12.38 12.40 412,492 -0.11(-0.87%)
Dec 27, 2013 12.57 12.66 12.44 12.51 535,914 -0.01(-0.06%)
Dec 26, 2013 12.48 12.54 12.45 12.52 274,059 +0.07(+0.58%)
Dec 24, 2013 12.47 12.50 12.44 12.45 333,895 +0.00(+0.00%)
Dec 23, 2013 12.31 12.48 12.27 12.45 877,792 +0.17(+1.36%)
Dec 20, 2013 12.17 12.34 12.07 12.28 1,816,589 +0.17(+1.44%)
Dec 19, 2013 12.27 12.31 12.09 12.11 596,735 -0.18(-1.47%)
Dec 18, 2013 12.09 12.30 11.96 12.29 851,939 +0.21(+1.74%)
Dec 17, 2013 12.10 12.12 11.96 12.08 579,200 +0.00(+0.03%)
Dec 16, 2013 11.85 12.09 11.74 12.08 622,157 +0.32(+2.68%)
Dec 13, 2013 11.82 11.88 11.66 11.76 521,761 -0.01(-0.06%)
Dec 12, 2013 11.75 11.86 11.70 11.77 537,086 +0.04(+0.37%)
Dec 11, 2013 11.98 12.04 11.67 11.72 1,231,908 -0.25(-2.12%)
Dec 10, 2013 12.01 12.22 11.94 11.98 1,303,036 -0.04(-0.36%)
Dec 09, 2013 11.91 12.03 11.84 12.02 1,182,462 +0.11(+0.91%)
Dec 06, 2013 11.80 11.93 11.76 11.91 0 +0.26(+2.24%)
Dec 05, 2013 11.50 11.68 11.46 11.65 0 +0.12(+1.07%)
Dec 04, 2013 11.46 11.64 11.40 11.53 0 +0.03(+0.25%)
Dec 03, 2013 11.52 11.61 11.42 11.50 0 -0.07(-0.56%)
Dec 02, 2013 11.66 11.75 11.54 11.56 744,169 -0.12(-1.05%)
Nov 29, 2013 11.67 11.75 11.59 11.69 0 +0.09(+0.81%)
Nov 27, 2013 11.59 11.72 11.54 11.59 0 +0.02(+0.19%)
Nov 26, 2013 11.41 11.57 11.33 11.57 0 +0.20(+1.78%)
Nov 25, 2013 11.29 11.37 11.26 11.37 452,266 +0.12(+1.03%)
Nov 22, 2013 11.16 11.26 11.09 11.25 0 +0.13(+1.17%)
Nov 21, 2013 10.87 11.20 10.86 11.12 733,711 +0.29(+2.67%)
Nov 20, 2013 10.85 10.90 10.78 10.83 0 +0.03(+0.27%)
Nov 19, 2013 10.80 10.83 10.69 10.80 558,679 +0.02(+0.20%)
Nov 18, 2013 10.76 10.96 10.69 10.78 0 +0.03(+0.27%)
Nov 15, 2013 10.75 10.78 10.60 10.75 0 -0.02(-0.20%)
Nov 14, 2013 10.75 10.81 10.69 10.78 269,140 +0.04(+0.34%)
Nov 13, 2013 10.64 10.76 10.57 10.74 0 +0.06(+0.54%)
Nov 12, 2013 10.75 10.82 10.64 10.68 0 -0.05(-0.47%)
Nov 11, 2013 10.79 10.79 10.67 10.73 0 -0.05(-0.47%)
Nov 08, 2013 10.44 10.88 10.44 10.78 0 +0.34(+3.26%)
Nov 07, 2013 10.67 10.69 10.40 10.44 639,447 -0.20(-1.90%)
Nov 06, 2013 10.58 10.70 10.49 10.64 328,317 +0.14(+1.38%)
Nov 05, 2013 10.46 10.57 10.38 10.50 293,943 +0.02(+0.21%)
Nov 04, 2013 10.48 10.48 10.36 10.48 636,693 +0.02(+0.21%)
Nov 01, 2013 10.49 10.58 10.36 10.46 0 -0.07(-0.69%)
Oct 31, 2013 10.64 10.68 10.51 10.53 605,980 -0.12(-1.16%)
Oct 30, 2013 10.69 10.71 10.64 10.65 751,336 -0.01(-0.07%)
Oct 29, 2013 10.70 10.80 10.53 10.66 0 -0.01(-0.07%)
Oct 28, 2013 10.58 10.71 10.55 10.67 0 +0.12(+1.17%)
Oct 25, 2013 10.55 10.65 10.47 10.54 0 +0.04(+0.35%)
Oct 24, 2013 10.41 10.52 10.26 10.51 660,270 +0.18(+1.75%)
Oct 23, 2013 10.38 10.38 10.25 10.33 509,921 -0.08(-0.77%)
Oct 22, 2013 10.36 10.43 10.30 10.41 466,911 +0.07(+0.63%)
Oct 21, 2013 10.33 10.40 10.23 10.34 450,601 +0.02(+0.21%)
Oct 18, 2013 10.28 10.36 10.16 10.32 1,113,572 +0.14(+1.35%)
Oct 17, 2013 10.14 10.22 10.01 10.18 1,978,650 +0.03(+0.29%)
Oct 16, 2013 10.07 10.24 10.07 10.15 833,055 +0.14(+1.45%)
Oct 15, 2013 10.10 10.14 9.997 10.01 633,699 -0.12(-1.22%)
Oct 14, 2013 10.07 10.15 10.04 10.13 710,008 +0.03(+0.29%)
Oct 11, 2013 9.791 10.11 9.682 10.10 0 +0.26(+2.65%)
Oct 10, 2013 9.776 9.863 9.653 9.841 429,478 +0.17(+1.80%)
Oct 09, 2013 9.660 9.733 9.617 9.667 636,723 +0.02(+0.23%)
Oct 08, 2013 9.776 9.812 9.646 9.646 548,594 -0.14(-1.41%)
Oct 07, 2013 9.957 10.02 9.783 9.783 0 -0.24(-2.38%)
Oct 04, 2013 9.877 10.10 9.859 10.02 0 +0.12(+1.24%)
Oct 03, 2013 9.921 9.943 9.827 9.899 0 -0.03(-0.29%)
Oct 02, 2013 9.928 10.00 9.848 9.928 847,447 -0.05(-0.51%)
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.