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 )

18.25 -0.32 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 30, 2012 7.980 7.980 7.799 7.873 1,243,427 -0.03(-0.34%)
Mar 29, 2012 7.812 7.906 7.718 7.899 1,110,232 +0.01(+0.17%)
Mar 28, 2012 7.846 7.980 7.812 7.886 1,257,926 +0.05(+0.60%)
Mar 27, 2012 7.933 8.013 7.839 7.839 2,105,983 -0.11(-1.35%)
Mar 26, 2012 7.832 7.953 7.712 7.946 16,986,220 +0.17(+2.24%)
Mar 23, 2012 7.685 7.792 7.625 7.772 1,303,628 +0.07(+0.87%)
Mar 22, 2012 7.772 7.819 7.651 7.705 2,150,371 -0.22(-2.79%)
Mar 21, 2012 7.933 8.027 7.799 7.926 4,279,608 +0.33(+4.32%)
Mar 20, 2012 7.658 7.698 7.551 7.598 843,694 -0.14(-1.82%)
Mar 19, 2012 7.645 7.812 7.390 7.739 872,600 +0.09(+1.14%)
Mar 16, 2012 7.638 7.712 7.584 7.651 1,384,749 +0.03(+0.44%)
Mar 15, 2012 7.497 7.631 7.403 7.618 719,888 +0.16(+2.16%)
Mar 14, 2012 7.457 7.557 7.370 7.457 606,949 -0.02(-0.27%)
Mar 13, 2012 7.343 7.477 7.262 7.477 784,314 +0.21(+2.95%)
Mar 12, 2012 7.229 7.283 7.175 7.262 619,426 +0.05(+0.74%)
Mar 09, 2012 7.128 7.283 7.085 7.209 1,013,857 +0.07(+1.03%)
Mar 08, 2012 7.115 7.202 7.021 7.135 485,057 +0.08(+1.14%)
Mar 07, 2012 6.954 7.068 6.914 7.055 709,289 +0.15(+2.24%)
Mar 06, 2012 7.081 7.115 6.880 6.900 1,412,610 -0.29(-4.01%)
Mar 05, 2012 7.115 7.229 7.088 7.189 1,124,185 +0.05(+0.75%)
Mar 02, 2012 7.276 7.336 7.128 7.135 1,232,058 -0.14(-1.94%)
Mar 01, 2012 7.276 7.403 7.262 7.276 775,218 +0.05(+0.74%)
Feb 29, 2012 7.329 7.376 7.189 7.222 884,888 -0.07(-0.92%)
Feb 28, 2012 7.390 7.390 7.229 7.289 1,264,351 -0.08(-1.09%)
Feb 27, 2012 7.356 7.410 7.283 7.370 729,811 -0.06(-0.81%)
Feb 24, 2012 7.511 7.511 7.383 7.430 262,485 -0.08(-1.07%)
Feb 23, 2012 7.383 7.578 7.316 7.511 496,407 +0.16(+2.19%)
Feb 22, 2012 7.544 7.598 7.343 7.350 620,946 -0.23(-3.01%)
Feb 21, 2012 7.551 7.658 7.484 7.578 605,182 +0.00(+0.00%)
Feb 17, 2012 7.645 7.685 7.571 7.578 551,943 -0.04(-0.53%)
Feb 16, 2012 7.397 7.638 7.376 7.618 632,257 +0.22(+2.99%)
Feb 15, 2012 7.417 7.477 7.343 7.397 603,748 -0.01(-0.18%)
Feb 14, 2012 7.410 7.417 7.269 7.410 575,702 -0.03(-0.36%)
Feb 13, 2012 7.309 7.443 7.249 7.437 731,138 +0.21(+2.97%)
Feb 10, 2012 7.303 7.410 7.202 7.222 503,090 -0.19(-2.53%)
Feb 09, 2012 7.403 7.443 7.336 7.410 666,724 +0.01(+0.09%)
Feb 08, 2012 7.397 7.490 7.283 7.403 582,872 +0.00(+0.00%)
Feb 07, 2012 7.403 7.497 7.356 7.403 485,107 -0.01(-0.09%)
Feb 06, 2012 7.423 7.470 7.370 7.410 475,814 -0.07(-0.90%)
Feb 03, 2012 7.383 7.544 7.297 7.477 850,901 +0.19(+2.58%)
Feb 02, 2012 7.262 7.356 7.209 7.289 631,589 +0.02(+0.28%)
Feb 01, 2012 7.115 7.283 7.101 7.269 1,174,650 +0.21(+2.94%)
Jan 31, 2012 7.108 7.135 7.021 7.061 424,702 +0.03(+0.38%)
Jan 30, 2012 6.961 7.081 6.954 7.034 633,401 -0.01(-0.19%)
Jan 27, 2012 6.987 7.155 6.961 7.048 683,283 +0.02(+0.29%)
Jan 26, 2012 7.343 7.343 6.947 7.028 1,299,736 -0.30(-4.03%)
Jan 25, 2012 7.303 7.370 7.209 7.323 789,411 +0.03(+0.37%)
Jan 24, 2012 7.289 7.329 7.175 7.296 1,286,270 -0.04(-0.55%)
Jan 23, 2012 7.343 7.443 7.236 7.336 1,180,570 -0.02(-0.27%)
Jan 20, 2012 7.128 7.363 7.088 7.356 1,326,200 +0.21(+2.91%)
Jan 19, 2012 7.323 7.413 6.806 7.148 3,857,943 -0.37(-4.91%)
Jan 18, 2012 7.323 7.524 7.229 7.517 1,867,687 +0.22(+3.03%)
Jan 17, 2012 7.189 7.329 7.175 7.296 1,796,934 +0.17(+2.35%)
Jan 13, 2012 7.001 7.169 6.994 7.128 1,293,364 +0.00(+0.00%)
Jan 12, 2012 7.095 7.148 6.967 7.128 550,979 +0.03(+0.47%)
Jan 11, 2012 7.048 7.128 6.981 7.095 481,021 -0.01(-0.19%)
Jan 10, 2012 7.155 7.283 7.075 7.108 1,890,129 +0.08(+1.15%)
Jan 09, 2012 6.880 7.041 6.847 7.028 1,073,339 +0.15(+2.14%)
Jan 06, 2012 6.941 6.961 6.806 6.880 588,895 -0.05(-0.68%)
Jan 05, 2012 6.853 7.008 6.773 6.927 1,047,064 +0.05(+0.68%)
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.