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 )

16.81 +0.06 (+0.36%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 2, 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 (%)
Dec 31, 2008 7.221 7.534 7.114 7.472 0 +0.26(+3.57%)
Dec 30, 2008 6.367 7.221 6.367 7.214 869,786 +0.45(+6.59%)
Dec 29, 2008 6.624 6.819 6.624 6.768 759,512 +0.14(+2.18%)
Dec 26, 2008 6.599 6.750 6.536 6.624 222,262 +0.06(+0.96%)
Dec 24, 2008 6.542 6.574 6.429 6.561 159,027 +0.00(+0.00%)
Dec 23, 2008 6.655 6.731 6.511 6.561 455,813 -0.03(-0.48%)
Dec 22, 2008 6.511 6.655 6.411 6.593 876,624 +0.07(+1.06%)
Dec 19, 2008 6.800 7.051 6.266 6.524 2,975,267 -0.04(-0.67%)
Dec 18, 2008 6.467 6.869 6.467 6.568 796,316 -0.13(-1.88%)
Dec 17, 2008 6.637 6.907 6.291 6.693 874,196 -0.05(-0.74%)
Dec 16, 2008 6.084 6.762 6.084 6.743 960,047 +0.48(+7.72%)
Dec 15, 2008 6.467 6.480 6.084 6.260 651,279 -0.20(-3.11%)
Dec 12, 2008 6.147 6.568 6.034 6.461 823,562 +0.20(+3.21%)
Dec 11, 2008 6.568 6.790 6.185 6.260 1,171,280 -0.52(-7.69%)
Dec 10, 2008 6.348 7.032 6.304 6.781 636,618 +0.19(+2.86%)
Dec 09, 2008 7.032 7.095 6.580 6.593 1,007,545 -0.26(-3.76%)
Dec 08, 2008 7.026 7.095 6.706 6.850 998,492 -0.08(-1.18%)
Dec 05, 2008 6.411 6.938 6.159 6.932 876,203 +0.39(+5.95%)
Dec 04, 2008 6.574 6.907 6.354 6.542 843,714 -0.21(-3.07%)
Dec 03, 2008 6.404 6.894 6.279 6.750 1,166,378 +0.20(+3.07%)
Dec 02, 2008 6.009 6.561 5.871 6.549 1,058,036 +0.72(+12.27%)
Dec 01, 2008 6.812 7.120 5.827 5.833 958,506 -1.22(-17.28%)
Nov 28, 2008 6.881 7.051 6.850 7.051 252,020 +0.05(+0.72%)
Nov 26, 2008 6.781 7.177 6.781 7.001 1,126,078 -0.01(-0.18%)
Nov 25, 2008 6.888 7.013 6.411 7.013 1,232,457 +0.28(+4.20%)
Nov 24, 2008 6.266 6.881 6.078 6.731 1,731,551 +0.53(+8.61%)
Nov 21, 2008 6.279 6.378 5.387 6.197 2,313,023 +0.05(+0.82%)
Nov 20, 2008 6.178 6.404 5.808 6.147 2,186,557 -0.11(-1.81%)
Nov 19, 2008 6.794 7.082 6.241 6.260 1,550,046 -0.63(-9.20%)
Nov 18, 2008 6.938 7.151 6.498 6.894 1,387,763 -0.01(-0.18%)
Nov 17, 2008 7.020 7.239 6.875 6.907 872,588 -0.18(-2.57%)
Nov 14, 2008 7.503 7.848 7.070 7.089 867,361 -0.55(-7.23%)
Nov 13, 2008 7.076 7.748 6.561 7.641 1,471,091 +0.63(+9.05%)
Nov 12, 2008 7.233 7.453 6.944 7.007 1,210,997 -0.41(-5.58%)
Nov 11, 2008 7.283 7.660 7.283 7.421 556,601 +0.03(+0.42%)
Nov 10, 2008 7.478 7.503 7.214 7.390 605,486 +0.06(+0.86%)
Nov 07, 2008 7.296 7.472 7.032 7.327 601,116 +0.08(+1.04%)
Nov 06, 2008 7.578 7.917 7.126 7.252 886,681 -0.43(-5.56%)
Nov 05, 2008 8.144 8.313 7.604 7.679 854,513 -0.65(-7.77%)
Nov 04, 2008 7.848 8.382 7.604 8.326 1,166,134 +0.49(+6.25%)
Nov 03, 2008 7.867 8.112 7.685 7.836 572,507 -0.11(-1.42%)
Oct 31, 2008 7.283 7.974 7.277 7.949 713,561 +0.56(+7.56%)
Oct 30, 2008 7.447 7.528 7.082 7.390 637,279 +0.17(+2.35%)
Oct 29, 2008 7.296 7.541 7.089 7.221 901,200 -0.10(-1.37%)
Oct 28, 2008 6.605 7.459 6.247 7.321 892,636 +0.92(+14.43%)
Oct 27, 2008 6.404 6.750 6.329 6.398 591,311 -0.05(-0.78%)
Oct 24, 2008 6.172 6.762 6.172 6.448 931,781 -0.19(-2.93%)
Oct 23, 2008 7.233 7.378 6.216 6.643 1,707,833 -0.55(-7.60%)
Oct 22, 2008 7.252 7.553 7.064 7.189 1,171,073 -0.27(-3.62%)
Oct 21, 2008 7.572 7.804 7.283 7.459 878,820 -0.28(-3.65%)
Oct 20, 2008 7.296 7.761 7.227 7.742 988,512 +0.52(+7.22%)
Oct 17, 2008 7.516 7.899 6.009 7.221 1,266,295 -0.33(-4.41%)
Oct 16, 2008 8.194 8.194 6.812 7.553 1,422,829 +0.53(+7.51%)
Oct 15, 2008 7.170 8.156 7.013 7.026 1,050,151 -0.25(-3.45%)
Oct 14, 2008 6.844 8.187 6.812 7.277 1,578,802 +0.13(+1.76%)
Oct 13, 2008 7.478 7.572 6.762 7.151 1,505,219 -0.16(-2.15%)
Oct 10, 2008 5.852 7.754 5.739 7.308 2,266,253 +1.34(+22.40%)
Oct 09, 2008 6.712 7.133 5.965 5.971 1,366,772 -0.73(-10.96%)
Oct 08, 2008 6.756 7.886 6.593 6.706 780,996 -0.14(-2.02%)
Oct 07, 2008 7.943 7.943 6.693 6.844 977,977 -1.10(-13.83%)
Oct 06, 2008 8.282 8.376 7.246 7.943 856,376 -0.38(-4.53%)
Oct 03, 2008 8.759 8.997 8.319 8.319 1,254,471 -0.19(-2.29%)
Oct 02, 2008 8.790 8.790 8.483 8.514 380,071 -0.21(-2.38%)
Oct 01, 2008 8.727 9.261 8.263 8.721 598,598 -0.01(-0.07%)
Sep 30, 2008 8.790 9.104 8.533 8.727 825,406 +0.32(+3.81%)
Sep 29, 2008 8.602 8.790 8.100 8.407 534,072 -0.36(-4.08%)
Sep 26, 2008 8.539 8.790 8.093 8.765 587,374 +0.11(+1.23%)
Sep 25, 2008 9.104 9.104 8.627 8.658 605,290 -0.23(-2.54%)
Sep 24, 2008 8.527 9.255 8.476 8.884 850,362 +0.39(+4.58%)
Sep 23, 2008 8.690 8.928 8.495 8.495 498,146 -0.26(-3.01%)
Sep 22, 2008 9.544 9.732 8.351 8.759 988,852 -0.67(-7.06%)
Sep 19, 2008 10.38 12.56 8.225 9.424 5,030,475 +0.63(+7.14%)
Sep 18, 2008 7.717 9.889 7.403 8.797 4,406,079 +1.29(+17.14%)
Sep 17, 2008 7.704 7.999 7.258 7.509 1,780,143 -0.40(-5.08%)
Sep 16, 2008 7.290 7.924 7.233 7.911 2,409,614 +0.46(+6.24%)
Sep 15, 2008 7.522 7.585 7.271 7.447 1,953,409 -0.16(-2.06%)
Sep 12, 2008 7.139 7.691 7.032 7.604 1,967,496 +0.31(+4.31%)
Sep 11, 2008 7.233 7.365 6.844 7.290 3,520,279 -0.07(-0.94%)
Sep 10, 2008 7.378 7.491 7.057 7.359 1,955,410 +0.03(+0.43%)
Sep 09, 2008 7.371 7.698 7.246 7.327 1,784,869 -0.14(-1.85%)
Sep 08, 2008 7.195 7.534 7.007 7.465 1,965,400 +0.49(+7.02%)
Sep 05, 2008 6.649 7.038 6.574 6.976 1,953,868 +0.24(+3.64%)
Sep 04, 2008 6.894 7.164 6.637 6.731 1,341,335 -0.25(-3.60%)
Sep 03, 2008 6.768 7.089 6.687 6.982 2,668,622 +0.19(+2.87%)
Sep 02, 2008 6.913 7.120 6.699 6.787 1,625,002 +0.04(+0.56%)
Aug 29, 2008 6.781 6.881 6.706 6.750 718,292 -0.11(-1.56%)
Aug 28, 2008 6.517 6.875 6.473 6.856 994,466 +0.38(+5.81%)
Aug 27, 2008 6.385 6.505 6.229 6.480 1,425,225 +0.08(+1.18%)
Aug 26, 2008 6.574 6.593 6.216 6.404 1,450,195 -0.19(-2.86%)
Aug 25, 2008 6.725 6.806 6.530 6.593 828,582 -0.21(-3.14%)
Aug 22, 2008 6.681 6.894 6.630 6.806 1,313,863 +0.12(+1.78%)
Aug 21, 2008 6.668 6.844 6.630 6.687 807,352 -0.09(-1.39%)
Aug 20, 2008 6.894 7.007 6.561 6.781 1,002,874 -0.08(-1.19%)
Aug 19, 2008 6.944 7.013 6.687 6.863 1,174,137 -0.18(-2.58%)
Aug 18, 2008 7.421 7.491 6.969 7.045 900,592 -0.37(-5.00%)
Aug 15, 2008 7.283 7.786 7.195 7.415 2,252,307 +0.28(+3.87%)
Aug 14, 2008 6.856 7.164 6.668 7.139 982,030 +0.17(+2.43%)
Aug 13, 2008 7.308 7.308 6.787 6.969 1,697,104 -0.40(-5.37%)
Aug 12, 2008 7.359 7.472 7.158 7.365 1,741,634 -0.07(-0.93%)
Aug 11, 2008 7.214 7.465 7.057 7.434 1,533,497 +0.24(+3.32%)
Aug 08, 2008 7.001 7.252 6.907 7.195 1,129,439 +0.17(+2.41%)
Aug 07, 2008 7.120 7.409 6.850 7.026 1,510,258 -0.25(-3.45%)
Aug 06, 2008 7.208 7.327 6.957 7.277 1,071,454 -0.02(-0.26%)
Aug 05, 2008 7.252 7.334 7.064 7.296 1,379,448 +0.17(+2.38%)
Aug 04, 2008 7.227 7.308 6.888 7.126 1,271,904 -0.09(-1.22%)
Aug 01, 2008 7.214 7.290 7.013 7.214 1,214,727 +0.11(+1.50%)
Jul 31, 2008 6.988 7.221 6.988 7.108 1,384,220 -0.09(-1.31%)
Jul 30, 2008 7.020 7.221 6.888 7.202 2,529,239 +0.20(+2.87%)
Jul 29, 2008 7.001 7.032 6.310 7.001 2,069,990 +0.57(+8.78%)
Jul 28, 2008 6.731 6.856 6.316 6.436 1,317,931 -0.34(-5.00%)
Jul 25, 2008 6.831 7.032 6.561 6.775 1,720,606 +0.06(+0.84%)
Jul 24, 2008 7.045 7.183 6.624 6.718 2,228,619 -0.34(-4.80%)
Jul 23, 2008 7.001 7.453 6.969 7.057 3,553,703 +0.03(+0.45%)
Jul 22, 2008 6.398 7.032 6.078 7.026 3,199,065 +0.60(+9.38%)
Jul 21, 2008 6.681 6.900 6.411 6.423 1,778,366 -0.23(-3.49%)
Jul 18, 2008 6.586 6.674 6.323 6.655 3,519,032 +0.08(+1.15%)
Jul 17, 2008 5.745 6.951 5.745 6.580 4,894,494 +1.10(+20.05%)
Jul 16, 2008 4.866 5.519 4.803 5.481 2,176,649 +0.68(+14.12%)
Jul 15, 2008 4.885 5.080 4.470 4.803 3,434,225 -0.15(-3.04%)
Jul 14, 2008 5.698 5.946 4.923 4.954 2,509,193 -0.49(-9.00%)
Jul 11, 2008 5.349 5.506 5.149 5.444 2,460,454 +0.04(+0.70%)
Jul 10, 2008 5.400 5.576 5.255 5.406 2,778,383 -0.01(-0.12%)
Jul 09, 2008 5.764 5.871 5.393 5.412 1,666,667 -0.34(-5.90%)
Jul 08, 2008 5.280 5.776 5.117 5.751 2,351,902 +0.48(+9.05%)
Jul 07, 2008 5.481 5.563 5.023 5.274 2,287,551 -0.15(-2.78%)
Jul 04, 2008 5.732 5.902 5.425 5.425 1,115,001 +0.00(+0.00%)
Jul 03, 2008 5.732 5.902 5.425 5.425 1,115,001 -0.30(-5.16%)
Jul 02, 2008 6.009 6.191 5.689 5.720 2,206,169 -0.31(-5.20%)
Jul 01, 2008 5.871 6.241 5.802 6.034 1,812,693 +0.11(+1.80%)
Jun 30, 2008 6.210 6.235 5.896 5.927 1,760,831 -0.30(-4.84%)
Jun 27, 2008 6.216 6.329 6.062 6.229 3,290,319 -0.03(-0.40%)
Jun 26, 2008 6.122 6.335 6.115 6.254 1,880,210 +0.05(+0.81%)
Jun 25, 2008 6.197 6.568 6.122 6.203 2,229,267 +0.02(+0.30%)
Jun 24, 2008 5.952 6.266 5.896 6.185 1,559,236 +0.18(+2.93%)
Jun 23, 2008 6.323 6.423 5.984 6.009 1,774,763 -0.25(-4.01%)
Jun 20, 2008 6.172 6.486 5.996 6.260 3,316,151 +0.07(+1.12%)
Jun 19, 2008 5.946 6.191 5.764 6.191 2,947,462 +0.25(+4.23%)
Jun 18, 2008 6.147 6.185 5.783 5.940 2,780,815 -0.26(-4.25%)
Jun 17, 2008 6.404 6.561 6.134 6.203 1,606,425 -0.17(-2.66%)
Jun 16, 2008 6.298 6.498 6.159 6.373 2,134,546 +0.03(+0.40%)
Jun 13, 2008 6.542 6.712 6.141 6.348 3,779,819 -0.14(-2.13%)
Jun 12, 2008 6.593 6.881 6.439 6.486 2,153,875 -0.09(-1.34%)
Jun 11, 2008 6.768 6.856 6.561 6.574 2,518,848 -0.23(-3.32%)
Jun 10, 2008 6.812 6.938 6.605 6.800 1,399,552 +0.09(+1.31%)
Jun 09, 2008 6.725 6.932 6.511 6.712 1,223,147 -0.13(-1.93%)
Jun 06, 2008 7.139 7.158 6.750 6.844 1,948,601 -0.38(-5.22%)
Jun 05, 2008 6.957 7.534 6.957 7.221 4,721,165 +0.65(+9.84%)
Jun 04, 2008 6.706 6.775 6.517 6.574 1,274,201 -0.17(-2.51%)
Jun 03, 2008 6.725 6.750 6.536 6.743 1,985,720 +0.04(+0.56%)
Jun 02, 2008 6.624 6.712 6.517 6.706 1,114,422 +0.05(+0.75%)
May 30, 2008 6.806 6.806 6.605 6.655 723,282 -0.14(-2.03%)
May 29, 2008 6.530 6.963 6.530 6.794 1,619,011 +0.23(+3.54%)
May 28, 2008 6.542 6.580 6.429 6.561 1,361,406 +0.05(+0.77%)
May 27, 2008 6.417 6.555 6.348 6.511 728,102 +0.11(+1.77%)
May 26, 2008 6.404 6.492 6.279 6.398 925,696 +0.00(+0.00%)
May 23, 2008 6.404 6.492 6.279 6.398 925,696 -0.06(-0.88%)
May 22, 2008 6.404 6.593 6.279 6.455 1,080,480 +0.08(+1.18%)
May 21, 2008 6.498 6.586 6.247 6.379 1,449,480 -0.09(-1.36%)
May 20, 2008 6.467 6.486 6.354 6.467 897,614 -0.03(-0.48%)
May 19, 2008 6.542 6.649 6.436 6.498 1,177,525 -0.06(-0.86%)
May 16, 2008 6.699 6.699 6.448 6.555 857,572 -0.10(-1.51%)
May 15, 2008 6.687 6.687 6.511 6.655 1,212,805 -0.04(-0.56%)
May 14, 2008 6.693 6.750 6.624 6.693 946,072 +0.00(+0.00%)
May 13, 2008 6.775 6.806 6.580 6.693 777,331 -0.06(-0.84%)
May 12, 2008 6.668 6.850 6.637 6.750 1,046,140 +0.11(+1.61%)
May 09, 2008 6.819 7.051 6.530 6.643 778,454 -0.05(-0.75%)
May 08, 2008 6.856 6.976 6.612 6.693 933,430 -0.12(-1.75%)
May 07, 2008 7.126 7.214 6.787 6.812 1,240,331 -0.30(-4.24%)
May 06, 2008 7.409 7.409 7.095 7.114 2,503,085 -0.34(-4.55%)
May 05, 2008 7.528 7.773 7.421 7.453 1,215,921 -0.09(-1.17%)
May 02, 2008 7.673 7.924 7.484 7.541 1,418,911 -0.06(-0.74%)
May 01, 2008 7.189 7.604 7.189 7.597 1,613,492 +0.39(+5.40%)
Apr 30, 2008 7.296 7.359 7.164 7.208 927,664 -0.05(-0.69%)
Apr 29, 2008 7.378 7.459 7.227 7.258 1,716,973 -0.08(-1.03%)
Apr 28, 2008 7.145 7.428 7.082 7.334 1,708,156 +0.21(+2.91%)
Apr 25, 2008 7.101 7.195 6.938 7.126 973,675 +0.07(+0.98%)
Apr 24, 2008 6.605 7.126 6.530 7.057 1,609,249 +0.47(+7.15%)
Apr 23, 2008 6.775 6.850 6.448 6.586 1,252,152 -0.14(-2.15%)
Apr 22, 2008 6.768 6.819 6.498 6.731 1,356,270 +0.00(+0.00%)
Apr 21, 2008 6.938 6.951 6.342 6.731 1,666,197 -0.14(-2.10%)
Apr 18, 2008 6.624 7.064 6.586 6.875 2,291,973 +0.41(+6.41%)
Apr 17, 2008 6.203 6.511 6.028 6.461 2,057,210 +0.31(+5.00%)
Apr 16, 2008 6.272 6.315 6.059 6.153 1,484,292 +0.02(+0.31%)
Apr 15, 2008 6.028 6.210 5.984 6.134 735,605 +0.18(+2.95%)
Apr 14, 2008 6.141 6.147 5.933 5.959 608,098 -0.19(-3.16%)
Apr 11, 2008 6.222 6.360 6.141 6.153 817,539 -0.16(-2.49%)
Apr 10, 2008 6.229 6.473 6.134 6.310 1,049,106 +0.09(+1.52%)
Apr 09, 2008 6.498 6.561 6.172 6.216 1,092,666 -0.26(-4.07%)
Apr 08, 2008 6.492 6.536 6.367 6.480 1,028,363 -0.08(-1.15%)
Apr 07, 2008 6.599 6.693 6.448 6.555 462,735 +0.01(+0.19%)
Apr 04, 2008 6.737 6.737 6.505 6.542 540,680 -0.16(-2.34%)
Apr 03, 2008 6.712 6.825 6.624 6.699 627,077 -0.09(-1.30%)
Apr 02, 2008 6.869 6.907 6.681 6.787 647,630 -0.07(-1.01%)
Apr 01, 2008 6.674 6.969 6.674 6.856 1,107,430 +0.32(+4.90%)
Mar 31, 2008 6.398 6.794 6.398 6.536 1,256,887 +0.14(+2.26%)
Mar 28, 2008 6.599 6.637 6.392 6.392 560,874 -0.21(-3.23%)
Mar 27, 2008 6.794 6.838 6.536 6.605 850,840 -0.17(-2.50%)
Mar 26, 2008 6.969 7.013 6.655 6.775 572,795 -0.16(-2.26%)
Mar 25, 2008 6.850 6.969 6.624 6.932 725,681 +0.06(+0.91%)
Mar 24, 2008 6.718 7.158 6.662 6.869 1,395,666 +0.06(+0.92%)
Mar 21, 2008 6.511 6.825 6.411 6.806 2,820,261 +0.00(+0.00%)
Mar 20, 2008 6.511 6.825 6.411 6.806 2,820,261 +0.40(+6.27%)
Mar 19, 2008 6.404 6.586 6.260 6.404 1,895,686 +0.06(+0.89%)
Mar 18, 2008 6.222 6.436 6.028 6.348 1,417,953 +0.28(+4.66%)
Mar 17, 2008 5.695 6.197 5.626 6.065 1,447,736 +0.21(+3.65%)
Mar 14, 2008 6.034 6.128 5.764 5.852 2,017,610 -0.12(-2.00%)
Mar 13, 2008 5.714 6.059 5.563 5.971 1,574,247 +0.16(+2.70%)
Mar 12, 2008 6.046 6.323 5.808 5.814 1,944,455 -0.23(-3.74%)
Mar 11, 2008 5.707 6.040 5.645 6.040 2,497,143 +0.52(+9.44%)
Mar 10, 2008 5.588 5.689 5.450 5.519 959,163 -0.05(-0.90%)
Mar 07, 2008 5.274 5.670 5.274 5.569 1,093,288 +0.26(+4.97%)
Mar 06, 2008 5.576 5.594 5.306 5.306 721,750 -0.31(-5.48%)
Mar 05, 2008 5.676 5.770 5.563 5.613 908,781 -0.02(-0.33%)
Mar 04, 2008 5.663 5.726 5.494 5.632 1,280,065 -0.11(-1.86%)
Mar 03, 2008 5.776 5.883 5.607 5.739 796,152 -0.03(-0.54%)
Feb 29, 2008 5.965 6.028 5.720 5.770 1,108,312 -0.26(-4.27%)
Feb 28, 2008 6.316 6.316 5.984 6.028 1,208,961 -0.35(-5.51%)
Feb 27, 2008 6.266 6.442 6.235 6.379 1,087,203 +0.04(+0.59%)
Feb 26, 2008 6.291 6.492 6.291 6.342 855,409 -0.01(-0.10%)
Feb 25, 2008 6.191 6.379 6.084 6.348 919,946 +0.14(+2.33%)
Feb 22, 2008 6.185 6.342 5.927 6.203 1,303,164 +0.04(+0.61%)
Feb 21, 2008 6.423 6.536 6.147 6.166 874,666 -0.33(-5.03%)
Feb 20, 2008 6.222 6.586 6.222 6.492 759,512 +0.21(+3.40%)
Feb 19, 2008 6.436 6.473 6.235 6.279 917,613 -0.04(-0.70%)
Feb 18, 2008 6.561 6.586 6.235 6.323 1,574,186 +0.00(+0.00%)
Feb 15, 2008 6.561 6.586 6.235 6.323 1,574,186 +0.02(+0.30%)
Feb 14, 2008 6.624 6.649 6.285 6.304 1,146,697 -0.30(-4.47%)
Feb 13, 2008 6.612 6.649 6.348 6.599 1,063,969 +0.08(+1.16%)
Feb 12, 2008 6.517 6.668 6.423 6.524 958,822 +0.14(+2.26%)
Feb 11, 2008 6.448 6.586 6.304 6.379 1,031,373 -0.09(-1.46%)
Feb 08, 2008 6.530 6.706 6.216 6.473 1,781,723 -0.08(-1.15%)
Feb 07, 2008 6.298 6.743 6.241 6.549 904,220 +0.22(+3.47%)
Feb 06, 2008 6.467 6.637 6.229 6.329 730,609 -0.08(-1.18%)
Feb 05, 2008 6.649 6.869 6.379 6.404 959,613 -0.36(-5.38%)
Feb 04, 2008 7.001 7.026 6.681 6.768 904,726 -0.26(-3.75%)
Feb 01, 2008 7.013 7.189 6.850 7.032 952,045 +0.03(+0.45%)
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%)
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.