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 )

16.48 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 27, 2009 5.142 5.236 4.251 4.408 5,069,647 -0.84(-15.93%)
Feb 26, 2009 5.080 5.563 5.036 5.243 1,533,117 +0.23(+4.64%)
Feb 25, 2009 5.042 5.186 4.715 5.010 1,337,311 -0.06(-1.24%)
Feb 24, 2009 4.835 5.092 4.715 5.073 782,731 +0.33(+7.02%)
Feb 23, 2009 4.753 4.948 4.728 4.740 1,069,744 +0.02(+0.40%)
Feb 20, 2009 4.728 4.847 4.527 4.722 1,815,702 -0.08(-1.70%)
Feb 19, 2009 5.042 5.105 4.797 4.803 719,597 -0.15(-3.04%)
Feb 18, 2009 5.048 5.211 4.929 4.954 823,428 -0.09(-1.87%)
Feb 17, 2009 5.425 5.425 5.048 5.048 749,155 -0.46(-8.32%)
Feb 13, 2009 5.714 5.776 5.463 5.506 809,785 -0.22(-3.84%)
Feb 12, 2009 5.419 5.764 5.406 5.726 936,298 -0.05(-0.87%)
Feb 11, 2009 5.419 5.946 5.419 5.776 838,431 +0.17(+3.02%)
Feb 10, 2009 6.216 6.247 5.601 5.607 1,105,845 -0.62(-9.89%)
Feb 09, 2009 6.128 6.279 6.046 6.222 810,993 +0.04(+0.61%)
Feb 06, 2009 5.751 6.216 5.714 6.185 1,664,520 +0.41(+7.07%)
Feb 05, 2009 5.563 5.984 5.463 5.776 777,537 +0.16(+2.79%)
Feb 04, 2009 5.594 5.902 5.594 5.619 754,733 +0.04(+0.79%)
Feb 03, 2009 5.506 5.701 5.425 5.576 810,789 -0.08(-1.33%)
Feb 02, 2009 5.544 5.726 5.519 5.651 997,288 +0.01(+0.11%)
Jan 30, 2009 5.732 5.990 5.613 5.645 767,325 -0.17(-2.92%)
Jan 29, 2009 6.090 6.159 5.802 5.814 407,555 -0.35(-5.61%)
Jan 28, 2009 5.814 6.266 5.802 6.159 1,330,400 +0.48(+8.40%)
Jan 27, 2009 5.569 5.814 5.519 5.682 815,992 +0.12(+2.14%)
Jan 26, 2009 5.544 5.896 5.406 5.563 1,238,013 +0.06(+1.03%)
Jan 23, 2009 5.167 5.613 5.167 5.506 1,135,268 +0.28(+5.41%)
Jan 22, 2009 5.161 5.569 5.029 5.224 1,619,976 -0.06(-1.07%)
Jan 21, 2009 5.098 5.280 4.885 5.280 2,074,231 +0.24(+4.86%)
Jan 20, 2009 5.607 5.607 5.029 5.036 2,013,399 -0.48(-8.76%)
Jan 16, 2009 5.657 5.802 5.331 5.519 1,464,284 -0.23(-3.93%)
Jan 15, 2009 5.846 5.883 5.494 5.745 1,701,586 -0.09(-1.51%)
Jan 14, 2009 6.159 6.210 5.814 5.833 680,321 -0.41(-6.54%)
Jan 13, 2009 6.247 6.360 6.128 6.241 879,293 -0.06(-1.00%)
Jan 12, 2009 6.561 6.737 6.254 6.304 936,828 -0.26(-3.92%)
Jan 09, 2009 6.825 7.051 6.530 6.561 917,076 -0.28(-4.13%)
Jan 08, 2009 6.593 7.089 6.593 6.844 1,075,783 -0.02(-0.27%)
Jan 07, 2009 6.919 6.995 6.768 6.863 756,216 -0.14(-1.97%)
Jan 06, 2009 6.925 7.089 6.831 7.001 681,014 +0.14(+2.11%)
Jan 05, 2009 7.308 7.378 6.787 6.856 667,249 -0.44(-6.02%)
Jan 02, 2009 7.503 7.604 7.082 7.296 1,133,656 -0.18(-2.35%)
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%)
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.