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 (%)
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%)
Dec 01, 2004 5.947 6.016 5.852 6.013 341,421 +0.16(+2.72%)
Nov 30, 2004 5.772 5.975 5.708 5.854 429,079 +0.09(+1.53%)
Nov 29, 2004 5.695 5.772 5.596 5.766 228,505 +0.10(+1.83%)
Nov 26, 2004 5.602 5.673 5.602 5.662 104,892 +0.06(+1.00%)
Nov 24, 2004 5.611 5.665 5.583 5.606 219,888 -0.07(-1.21%)
Nov 23, 2004 5.632 5.703 5.583 5.675 193,739 +0.08(+1.39%)
Nov 22, 2004 5.561 5.716 5.561 5.598 329,535 +0.00(+0.04%)
Nov 19, 2004 5.581 5.660 5.563 5.596 155,407 -0.04(-0.65%)
Nov 18, 2004 5.697 5.697 5.600 5.632 143,224 -0.08(-1.32%)
Nov 17, 2004 5.721 5.848 5.667 5.708 233,260 +0.04(+0.68%)
Nov 16, 2004 5.817 5.820 5.669 5.669 234,151 -0.15(-2.52%)
Nov 15, 2004 5.925 5.925 5.777 5.815 201,465 -0.11(-1.89%)
Nov 12, 2004 5.785 5.927 5.774 5.927 119,750 +0.12(+2.15%)
Nov 11, 2004 5.766 5.841 5.766 5.802 165,510 -0.00(-0.07%)
Nov 10, 2004 5.772 5.869 5.740 5.807 174,127 +0.04(+0.67%)
Nov 09, 2004 5.645 5.770 5.593 5.768 287,340 +0.10(+1.75%)
Nov 08, 2004 5.822 5.822 5.656 5.669 235,637 -0.09(-1.57%)
Nov 05, 2004 5.815 5.882 5.721 5.759 388,073 +0.01(+0.11%)
Nov 04, 2004 5.535 5.811 5.497 5.753 449,879 +0.22(+4.05%)
Nov 03, 2004 5.438 5.531 5.417 5.529 333,398 +0.16(+3.01%)
Nov 02, 2004 5.374 5.438 5.331 5.367 347,067 -0.03(-0.64%)
Nov 01, 2004 5.339 5.408 5.331 5.402 307,843 +0.06(+1.13%)
Oct 29, 2004 5.354 5.385 5.326 5.341 272,780 +0.02(+0.28%)
Oct 28, 2004 5.281 5.357 5.270 5.326 217,808 -0.01(-0.16%)
Oct 27, 2004 5.057 5.337 5.057 5.335 414,222 +0.26(+5.09%)
Oct 26, 2004 4.977 5.077 4.904 5.077 247,523 +0.10(+2.03%)
Oct 25, 2004 4.859 4.975 4.844 4.975 282,289 +0.10(+2.12%)
Oct 22, 2004 4.954 4.988 4.846 4.872 159,864 -0.10(-2.08%)
Oct 21, 2004 4.881 4.975 4.878 4.975 338,152 +0.08(+1.54%)
Oct 20, 2004 4.855 4.906 4.799 4.900 77,258 +0.04(+0.89%)
Oct 19, 2004 4.928 4.958 4.857 4.857 125,990 -0.07(-1.40%)
Oct 18, 2004 4.874 4.962 4.846 4.926 112,024 +0.04(+0.84%)
Oct 15, 2004 4.822 4.962 4.807 4.885 191,362 +0.09(+1.93%)
Oct 14, 2004 4.878 4.878 4.792 4.792 85,578 -0.06(-1.29%)
Oct 13, 2004 4.997 5.018 4.855 4.855 132,230 -0.13(-2.59%)
Oct 12, 2004 4.930 4.993 4.893 4.984 80,229 +0.03(+0.70%)
Oct 11, 2004 4.924 4.954 4.870 4.949 100,138 +0.08(+1.55%)
Oct 08, 2004 4.844 4.954 4.842 4.874 104,892 -0.03(-0.53%)
Oct 07, 2004 5.003 5.005 4.889 4.900 103,406 -0.13(-2.57%)
Oct 06, 2004 4.958 5.040 4.911 5.029 107,864 +0.08(+1.57%)
Oct 05, 2004 4.990 5.018 4.915 4.952 82,309 -0.04(-0.73%)
Oct 04, 2004 4.973 5.029 4.921 4.988 85,875 +0.05(+1.05%)
Oct 01, 2004 4.825 4.965 4.773 4.937 232,368 +0.15(+3.15%)
Sep 30, 2004 4.803 4.889 4.753 4.786 155,110 -0.07(-1.51%)
Sep 29, 2004 4.753 4.859 4.751 4.859 152,436 +0.06(+1.35%)
Sep 28, 2004 4.784 4.863 4.736 4.794 292,689 +0.04(+0.91%)
Sep 27, 2004 4.743 4.822 4.680 4.751 191,956 -0.11(-2.26%)
Sep 24, 2004 4.911 4.911 4.861 4.861 76,663 +0.00(+0.09%)
Sep 23, 2004 4.937 4.958 4.827 4.857 122,721 -0.04(-0.88%)
Sep 22, 2004 4.997 5.040 4.885 4.900 185,716 -0.13(-2.65%)
Sep 21, 2004 5.023 5.036 4.977 5.033 109,944 +0.06(+1.17%)
Sep 20, 2004 5.040 5.040 4.919 4.975 123,315 -0.05(-0.90%)
Sep 17, 2004 5.042 5.117 4.902 5.021 367,570 -0.01(-0.21%)
Sep 16, 2004 4.956 5.033 4.956 5.031 245,145 +0.08(+1.57%)
Sep 15, 2004 5.027 5.027 4.911 4.954 221,077 +0.01(+0.17%)
Sep 14, 2004 4.919 4.945 4.878 4.945 132,230 -0.01(-0.17%)
Sep 13, 2004 4.949 5.003 4.915 4.954 129,555 +0.03(+0.66%)
Sep 10, 2004 4.861 4.954 4.818 4.921 123,910 -0.01(-0.17%)
Sep 09, 2004 4.771 4.965 4.771 4.930 303,089 +0.14(+2.92%)
Sep 08, 2004 4.760 4.842 4.745 4.790 227,614 -0.02(-0.31%)
Sep 07, 2004 4.779 4.844 4.743 4.805 196,116 +0.05(+1.09%)
Sep 03, 2004 4.756 4.790 4.723 4.753 169,670 +0.02(+0.32%)
Sep 02, 2004 4.715 4.760 4.685 4.738 202,951 +0.00(+0.00%)
Sep 01, 2004 4.682 4.829 4.674 4.738 550,018 +0.07(+1.52%)
Aug 31, 2004 4.676 4.689 4.629 4.667 240,985 +0.00(+0.00%)
Aug 30, 2004 4.633 4.674 4.624 4.667 181,853 +0.01(+0.28%)
Aug 27, 2004 4.613 4.682 4.613 4.654 149,464 +0.02(+0.51%)
Aug 26, 2004 4.652 4.652 4.611 4.631 151,841 -0.01(-0.28%)
Aug 25, 2004 4.585 4.648 4.568 4.644 229,397 +0.04(+0.94%)
Aug 24, 2004 4.629 4.631 4.523 4.601 362,815 +0.07(+1.47%)
Aug 23, 2004 4.587 4.620 4.517 4.534 108,458 -0.07(-1.54%)
Aug 20, 2004 4.566 4.609 4.525 4.605 216,619 +0.08(+1.86%)
Aug 19, 2004 4.536 4.568 4.486 4.521 120,047 -0.05(-1.18%)
Aug 18, 2004 4.422 4.575 4.420 4.575 517,034 +0.08(+1.87%)
Aug 17, 2004 4.491 4.501 4.420 4.491 745,243 +0.02(+0.53%)
Aug 16, 2004 4.465 4.469 4.413 4.467 306,060 +0.06(+1.47%)
Aug 13, 2004 4.461 4.463 4.372 4.402 149,761 +0.02(+0.44%)
Aug 12, 2004 4.415 4.439 4.346 4.383 172,047 -0.08(-1.74%)
Aug 11, 2004 4.422 4.489 4.374 4.461 310,815 -0.00(-0.10%)
Aug 10, 2004 4.392 4.473 4.351 4.465 415,708 +0.11(+2.62%)
Aug 09, 2004 4.415 4.482 4.351 4.351 183,042 -0.03(-0.69%)
Aug 06, 2004 4.310 4.450 4.310 4.381 291,797 -0.00(-0.05%)
Aug 05, 2004 4.422 4.437 4.383 4.383 113,509 -0.09(-1.98%)
Aug 04, 2004 4.394 4.510 4.361 4.471 180,367 +0.03(+0.78%)
Aug 03, 2004 4.456 4.484 4.396 4.437 260,597 -0.06(-1.34%)
Aug 02, 2004 4.443 4.497 4.415 4.497 105,487 +0.05(+1.06%)
Jul 30, 2004 4.496 4.523 4.450 4.450 101,326 -0.06(-1.24%)
Jul 29, 2004 4.437 4.519 4.437 4.506 164,322 +0.03(+0.67%)
Jul 28, 2004 4.420 4.517 4.417 4.476 189,282 -0.04(-0.95%)
Jul 27, 2004 4.415 4.521 4.415 4.519 362,815 +0.10(+2.29%)
Jul 26, 2004 4.448 4.501 4.400 4.417 296,849 -0.02(-0.34%)
Jul 23, 2004 4.482 4.613 4.428 4.433 124,801 -0.04(-0.87%)
Jul 22, 2004 4.566 4.624 4.441 4.471 221,968 -0.00(-0.10%)
Jul 21, 2004 4.557 4.631 4.476 4.476 255,546 -0.13(-2.81%)
Jul 20, 2004 4.532 4.631 4.523 4.605 181,853 +0.06(+1.38%)
Jul 19, 2004 4.555 4.581 4.501 4.542 116,481 +0.02(+0.43%)
Jul 16, 2004 4.588 4.648 4.522 4.523 268,026 -0.06(-1.27%)
Jul 15, 2004 4.652 4.652 4.545 4.581 132,824 -0.03(-0.56%)
Jul 14, 2004 4.598 4.648 4.570 4.607 175,910 -0.02(-0.33%)
Jul 13, 2004 4.555 4.654 4.555 4.622 86,766 -0.00(-0.05%)
Jul 12, 2004 4.616 4.661 4.566 4.624 149,761 +0.06(+1.27%)
Jul 09, 2004 4.566 4.618 4.540 4.566 125,395 +0.03(+0.66%)
Jul 08, 2004 4.536 4.667 4.525 4.536 145,304 -0.06(-1.36%)
Jul 07, 2004 4.540 4.674 4.540 4.598 119,452 +0.02(+0.47%)
Jul 06, 2004 4.605 4.637 4.566 4.577 135,201 -0.06(-1.30%)
Jul 02, 2004 4.553 4.650 4.553 4.637 76,366 +0.06(+1.32%)
Jul 01, 2004 4.717 4.717 4.536 4.577 180,665 -0.11(-2.30%)
Jun 30, 2004 4.717 4.717 4.641 4.685 236,231 -0.04(-0.87%)
Jun 29, 2004 4.629 4.728 4.613 4.725 408,873 +0.12(+2.57%)
Jun 28, 2004 4.523 4.631 4.523 4.607 186,905 -0.01(-0.19%)
Jun 25, 2004 4.542 4.631 4.506 4.616 791,598 +0.06(+1.23%)
Jun 24, 2004 4.631 4.639 4.560 4.560 170,859 -0.02(-0.38%)
Jun 23, 2004 4.478 4.624 4.471 4.577 250,791 -0.05(-1.16%)
Jun 22, 2004 4.577 4.633 4.545 4.631 127,773 +0.04(+0.80%)
Jun 21, 2004 4.549 4.661 4.506 4.594 148,870 -0.02(-0.42%)
Jun 18, 2004 4.480 4.665 4.458 4.613 436,508 +0.03(+0.75%)
Jun 17, 2004 4.629 4.648 4.545 4.579 85,578 -0.03(-0.65%)
Jun 16, 2004 4.577 4.622 4.557 4.609 137,281 +0.04(+0.90%)
Jun 15, 2004 4.482 4.616 4.469 4.568 1,012,972 +0.07(+1.48%)
Jun 14, 2004 4.661 4.661 4.497 4.501 209,191 -0.12(-2.70%)
Jun 10, 2004 4.607 4.669 4.607 4.626 200,871 +0.02(+0.51%)
Jun 09, 2004 4.644 4.713 4.594 4.603 125,098 -0.07(-1.43%)
Jun 08, 2004 4.644 4.695 4.570 4.669 114,104 -0.01(-0.28%)
Jun 07, 2004 4.611 4.689 4.573 4.682 244,551 +0.13(+2.89%)
Jun 04, 2004 4.553 4.566 4.465 4.551 157,784 +0.08(+1.73%)
Jun 03, 2004 4.525 4.553 4.469 4.473 117,372 -0.09(-1.89%)
Jun 02, 2004 4.557 4.577 4.521 4.560 170,264 +0.01(+0.24%)
Jun 01, 2004 4.452 4.549 4.450 4.549 113,509 +0.07(+1.64%)
May 28, 2004 4.497 4.545 4.476 4.476 87,063 -0.04(-0.95%)
May 27, 2004 4.469 4.553 4.469 4.519 166,402 +0.00(+0.05%)
May 26, 2004 4.409 4.534 4.387 4.517 290,015 +0.09(+1.99%)
May 25, 2004 4.329 4.437 4.321 4.428 273,077 +0.08(+1.93%)
May 24, 2004 4.370 4.370 4.286 4.344 139,361 +0.05(+1.20%)
May 21, 2004 4.331 4.385 4.279 4.293 175,019 -0.01(-0.25%)
May 20, 2004 4.340 4.359 4.286 4.303 191,956 -0.01(-0.25%)
May 19, 2004 4.420 4.450 4.308 4.314 137,578 -0.05(-1.09%)
May 18, 2004 4.318 4.368 4.318 4.361 65,075 +0.06(+1.35%)
May 17, 2004 4.273 4.370 4.221 4.303 165,807 -0.02(-0.35%)
May 14, 2004 4.379 4.413 4.258 4.318 162,836 -0.01(-0.20%)
May 13, 2004 4.372 4.400 4.310 4.327 81,418 -0.05(-1.03%)
May 12, 2004 4.290 4.372 4.211 4.372 243,660 +0.03(+0.59%)
May 11, 2004 4.359 4.377 4.249 4.346 151,841 +0.11(+2.70%)
May 10, 2004 4.254 4.338 4.221 4.232 178,882 -0.04(-1.01%)
May 07, 2004 4.428 4.501 4.247 4.275 194,928 -0.24(-5.30%)
May 06, 2004 4.443 4.514 4.383 4.514 144,710 +0.03(+0.62%)
May 05, 2004 4.392 4.581 4.392 4.486 86,469 +0.01(+0.29%)
May 04, 2004 4.428 4.540 4.396 4.473 146,493 +0.02(+0.53%)
May 03, 2004 4.383 4.467 4.383 4.450 126,287 +0.03(+0.68%)
Apr 30, 2004 4.525 4.525 4.392 4.420 176,505 -0.05(-1.01%)
Apr 29, 2004 4.473 4.594 4.465 4.465 195,225 -0.03(-0.67%)
Apr 28, 2004 4.618 4.618 4.495 4.495 114,401 -0.10(-2.16%)
Apr 27, 2004 4.501 4.594 4.456 4.594 288,232 +0.13(+2.99%)
Apr 26, 2004 4.448 4.551 4.448 4.461 93,898 -0.02(-0.48%)
Apr 23, 2004 4.566 4.577 4.471 4.482 137,578 -0.08(-1.65%)
Apr 22, 2004 4.464 4.573 4.420 4.557 133,121 +0.07(+1.54%)
Apr 21, 2004 4.351 4.489 4.351 4.489 97,464 +0.11(+2.61%)
Apr 20, 2004 4.504 4.538 4.372 4.374 140,550 -0.10(-2.31%)
Apr 19, 2004 4.439 4.489 4.420 4.478 73,692 +0.04(+0.87%)
Apr 16, 2004 4.413 4.504 4.383 4.439 109,647 +0.04(+0.83%)
Apr 15, 2004 4.439 4.478 4.394 4.402 265,054 +0.02(+0.34%)
Apr 14, 2004 4.377 4.491 4.377 4.387 202,653 -0.04(-0.88%)
Apr 13, 2004 4.635 4.641 4.413 4.426 144,116 -0.19(-4.02%)
Apr 12, 2004 4.577 4.622 4.534 4.611 94,195 +0.06(+1.28%)
Apr 08, 2004 4.723 4.723 4.519 4.553 139,956 -0.01(-0.28%)
Apr 07, 2004 4.598 4.607 4.545 4.566 204,436 -0.04(-0.84%)
Apr 06, 2004 4.685 4.717 4.601 4.605 136,687 -0.12(-2.60%)
Apr 05, 2004 4.704 4.736 4.534 4.728 367,273 +0.05(+1.15%)
Apr 02, 2004 4.609 4.725 4.506 4.674 286,152 +0.11(+2.36%)
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.