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

Central Vly Cmty Bcp (NQ: CVCY )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 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 (%)
May 23, 2011 5.319 5.421 5.421 5.421 4,575 +0.02(+0.44%)
May 20, 2011 5.397 5.397 5.397 5.397 127 -0.02(-0.44%)
May 19, 2011 5.405 5.421 5.405 5.421 4,067 +0.02(+0.29%)
May 18, 2011 5.335 5.413 5.327 5.405 6,743 +0.07(+1.33%)
May 17, 2011 5.374 5.429 5.335 5.335 21,952 -0.04(-0.73%)
May 16, 2011 5.429 5.484 5.374 5.374 27,732 -0.09(-1.66%)
May 13, 2011 5.464 5.464 5.445 5.464 26,817 +0.02(+0.36%)
May 12, 2011 5.468 5.484 5.445 5.445 1,398 -0.02(-0.43%)
May 11, 2011 5.405 5.468 5.397 5.468 762 +0.08(+1.46%)
May 10, 2011 5.390 5.442 5.390 5.390 13,218 +0.06(+1.03%)
May 09, 2011 5.342 5.342 5.335 5.335 1,270 -0.11(-2.02%)
May 06, 2011 5.484 5.500 5.445 5.445 5,119 +0.02(+0.29%)
May 05, 2011 5.429 5.437 5.429 5.429 6,609 +0.00(+0.00%)
May 03, 2011 5.429 5.429 5.429 5.429 0 +0.05(+0.88%)
May 02, 2011 5.382 5.420 5.374 5.382 2,669 +0.01(+0.15%)
Apr 29, 2011 5.311 5.374 5.232 5.374 19,572 +0.10(+1.94%)
Apr 28, 2011 5.311 5.311 5.272 5.272 9,768 +0.04(+0.75%)
Apr 27, 2011 5.232 5.232 5.232 5.232 1,270 -0.04(-0.74%)
Apr 26, 2011 5.272 5.272 5.272 5.272 1,527 +0.00(+0.00%)
Apr 25, 2011 5.272 5.342 5.272 5.272 20,170 -0.04(-0.76%)
Apr 21, 2011 5.272 5.382 5.232 5.312 10,316 +0.18(+3.54%)
Apr 20, 2011 5.099 5.248 5.099 5.130 4,719 +0.03(+0.62%)
Apr 19, 2011 4.965 5.106 4.965 5.098 1,750 +0.00(+0.00%)
Apr 18, 2011 4.925 5.098 4.925 5.098 254 +0.18(+3.68%)
Apr 15, 2011 5.004 5.004 4.918 4.918 1,652 -0.19(-3.70%)
Apr 13, 2011 5.106 5.106 5.106 5.106 0 +0.15(+3.02%)
Apr 12, 2011 4.973 4.973 4.957 4.957 635 -0.07(-1.40%)
Apr 11, 2011 4.965 5.027 4.957 5.027 414 -0.01(-0.17%)
Apr 08, 2011 5.098 5.106 5.036 5.036 1,511 +0.00(+0.00%)
Apr 07, 2011 5.028 5.106 5.020 5.036 10,421 +0.08(+1.59%)
Apr 06, 2011 4.957 4.957 4.957 4.957 3,927 -0.03(-0.63%)
Apr 05, 2011 4.934 4.988 4.934 4.988 1,034 +0.07(+1.42%)
Apr 04, 2011 4.910 4.949 4.878 4.918 13,218 +0.05(+0.99%)
Apr 01, 2011 4.862 4.870 4.799 4.870 13,917 +0.03(+0.65%)
Mar 31, 2011 4.799 4.839 4.760 4.839 2,914 +0.04(+0.82%)
Mar 30, 2011 4.799 4.831 4.799 4.799 1,525 -0.02(-0.33%)
Mar 29, 2011 4.807 4.815 4.721 4.815 2,825 +0.09(+2.00%)
Mar 28, 2011 4.815 4.815 4.721 4.721 27,822 -0.07(-1.48%)
Mar 18, 2011 4.792 4.792 4.792 4.792 1,270 +0.08(+1.67%)
Mar 17, 2011 4.713 4.721 4.713 4.713 8,205 +0.03(+0.67%)
Mar 16, 2011 4.658 4.721 4.658 4.681 4,977 -0.04(-0.84%)
Mar 15, 2011 4.721 4.721 4.721 4.721 889 +0.00(+0.00%)
Mar 14, 2011 4.760 4.839 4.713 4.721 13,957 -0.12(-2.44%)
Mar 11, 2011 4.839 4.870 4.839 4.839 1,398 -0.03(-0.60%)
Mar 10, 2011 4.868 4.868 4.868 4.868 203 +0.05(+1.13%)
Mar 09, 2011 4.839 4.839 4.814 4.814 762 -0.03(-0.52%)
Mar 08, 2011 4.862 4.870 4.839 4.839 972 +0.01(+0.16%)
Mar 07, 2011 4.799 4.831 4.760 4.831 5,973 +0.05(+0.99%)
Mar 04, 2011 4.839 4.839 4.784 4.784 4,575 -0.01(-0.16%)
Mar 03, 2011 4.792 4.792 4.760 4.792 2,923 +0.03(+0.66%)
Mar 01, 2011 4.760 4.760 4.760 4.760 3,940 +0.08(+1.68%)
Feb 28, 2011 4.760 4.768 4.681 4.681 1,906 -0.00(-0.02%)
Feb 25, 2011 4.760 4.760 4.682 4.682 2,478 -0.07(-1.53%)
Feb 24, 2011 4.721 4.792 4.681 4.755 2,821 +0.03(+0.72%)
Feb 23, 2011 4.705 4.792 4.642 4.721 6,597 +0.03(+0.67%)
Feb 22, 2011 4.760 4.760 4.650 4.689 3,792 -0.05(-1.00%)
Feb 17, 2011 4.823 4.737 4.737 4.737 17,920 -0.06(-1.15%)
Feb 16, 2011 4.792 4.792 4.760 4.792 635 +0.03(+0.66%)
Feb 15, 2011 4.768 4.792 4.760 4.760 7,625 +0.04(+0.84%)
Feb 14, 2011 4.721 4.737 4.642 4.721 974 +0.04(+0.84%)
Feb 10, 2011 4.681 4.681 4.681 4.681 1,652 +0.04(+0.85%)
Feb 09, 2011 4.681 4.681 4.642 4.642 254 -0.04(-0.84%)
Feb 08, 2011 4.681 4.681 4.681 4.681 127 +0.00(+0.00%)
Feb 07, 2011 4.681 4.681 4.681 4.681 27,580 +0.12(+2.59%)
Feb 04, 2011 4.642 4.642 4.524 4.563 4,110 -0.08(-1.69%)
Feb 03, 2011 4.721 4.721 4.642 4.642 5,083 -0.08(-1.67%)
Feb 02, 2011 4.713 4.721 4.713 4.721 2,313 +0.04(+0.84%)
Feb 01, 2011 4.563 4.689 4.563 4.681 8,936 +0.20(+4.39%)
Jan 27, 2011 4.563 4.485 4.485 4.485 3,940 -0.12(-2.56%)
Jan 26, 2011 4.563 4.603 4.563 4.603 762 +0.08(+1.74%)
Jan 25, 2011 4.603 4.603 4.485 4.524 4,393 -0.12(-2.54%)
Jan 24, 2011 4.634 4.642 4.603 4.642 7,452 +0.00(+0.00%)
Jan 21, 2011 4.642 4.642 4.642 4.642 254 +0.08(+1.72%)
Jan 20, 2011 4.603 4.603 4.563 4.563 254 -0.05(-1.02%)
Jan 19, 2011 4.642 4.642 4.611 4.611 2,592 -0.03(-0.68%)
Jan 18, 2011 4.681 4.681 4.642 4.642 381 -0.03(-0.67%)
Jan 14, 2011 4.713 4.713 4.642 4.674 3,177 -0.03(-0.67%)
Jan 13, 2011 4.626 4.705 4.626 4.705 6,412 +0.09(+2.05%)
Jan 12, 2011 4.563 4.611 4.548 4.611 8,687 +0.05(+1.03%)
Jan 11, 2011 4.595 4.685 4.548 4.563 2,944 +0.02(+0.52%)
Jan 10, 2011 4.721 4.721 4.532 4.540 13,620 -0.18(-3.83%)
Jan 07, 2011 4.681 4.729 4.634 4.721 46,855 +0.00(+0.00%)
Jan 06, 2011 4.516 4.910 4.516 4.721 37,942 +0.22(+4.90%)
Jan 05, 2011 4.500 4.500 4.500 4.500 2,105 -0.02(-0.52%)
Jan 04, 2011 4.524 4.524 4.524 4.524 1,270 +0.11(+2.50%)
Jan 03, 2011 4.485 4.485 4.406 4.414 3,741 -0.01(-0.34%)
Dec 31, 2010 4.406 4.429 4.406 4.429 508 +0.01(+0.16%)
Dec 30, 2010 4.445 4.445 4.406 4.422 1,398 -0.06(-1.40%)
Dec 29, 2010 4.477 4.485 4.477 4.485 1,270 +0.12(+2.70%)
Dec 28, 2010 4.327 4.367 4.327 4.367 8,101 -0.01(-0.18%)
Dec 27, 2010 4.335 4.382 4.327 4.375 7,023 +0.04(+0.91%)
Dec 23, 2010 4.477 4.485 4.327 4.335 4,288 -0.17(-3.67%)
Dec 22, 2010 4.453 4.500 4.445 4.500 819 +0.09(+2.14%)
Dec 21, 2010 4.453 4.485 4.406 4.406 1,398 +0.05(+1.08%)
Dec 20, 2010 4.154 4.503 4.154 4.359 4,142 +0.23(+5.52%)
Dec 17, 2010 4.508 4.524 4.131 4.131 6,617 -0.35(-7.89%)
Dec 16, 2010 4.485 4.523 4.406 4.485 2,224 -0.03(-0.77%)
Dec 15, 2010 4.516 4.519 4.516 4.519 508 +0.10(+2.21%)
Dec 14, 2010 4.508 4.508 4.422 4.422 285 -0.02(-0.53%)
Dec 13, 2010 4.485 4.485 4.445 4.445 2,033 +0.12(+2.73%)
Dec 10, 2010 4.320 4.367 4.320 4.327 2,923 +0.04(+0.91%)
Dec 09, 2010 4.327 4.327 4.288 4.289 668 -0.05(-1.08%)
Dec 08, 2010 4.406 4.406 4.335 4.335 381 +0.01(+0.18%)
Dec 07, 2010 4.406 4.406 4.202 4.327 3,288 -0.12(-2.65%)
Dec 06, 2010 4.445 4.446 4.445 4.445 1,240 -0.04(-0.88%)
Dec 03, 2010 4.485 4.485 4.406 4.485 1,143 -0.00(-0.00%)
Dec 02, 2010 4.485 4.485 4.485 4.485 216 +0.04(+0.88%)
Dec 01, 2010 4.367 4.445 4.367 4.445 9,424 +0.12(+2.73%)
Nov 30, 2010 4.327 4.330 4.288 4.327 7,145 -0.04(-0.88%)
Nov 29, 2010 4.367 4.367 4.327 4.366 1,588 +0.04(+0.89%)
Nov 23, 2010 4.327 4.327 4.327 4.327 0 -0.04(-0.90%)
Nov 22, 2010 4.367 4.367 4.355 4.367 1,270 -0.08(-1.77%)
Nov 18, 2010 4.445 4.445 4.445 4.445 0 +0.00(+0.00%)
Nov 17, 2010 4.406 4.445 4.406 4.445 6,736 +0.00(+0.00%)
Nov 12, 2010 4.445 4.445 4.445 4.445 0 -0.12(-2.59%)
Nov 11, 2010 4.524 4.563 4.485 4.563 9,150 +0.00(+0.00%)
Nov 10, 2010 4.524 4.563 4.510 4.563 5,226 +0.00(+0.00%)
Nov 09, 2010 4.524 4.563 4.524 4.563 14,575 -0.15(-3.17%)
Nov 05, 2010 4.681 4.713 4.713 4.713 3,304 -0.01(-0.17%)
Nov 04, 2010 4.587 4.721 4.556 4.721 11,537 +0.13(+2.92%)
Nov 03, 2010 4.626 4.626 4.540 4.587 3,485 -0.04(-0.85%)
Nov 01, 2010 4.626 4.626 4.626 4.626 127 +0.02(+0.51%)
Oct 29, 2010 4.626 4.626 4.603 4.603 847 -0.02(-0.51%)
Oct 27, 2010 4.626 4.626 4.626 4.626 381 -0.05(-1.17%)
Oct 25, 2010 4.626 4.681 4.626 4.681 508 +0.04(+0.85%)
Oct 22, 2010 4.799 4.799 4.642 4.642 2,020 +0.02(+0.34%)
Oct 21, 2010 4.628 4.634 4.626 4.626 8,529 -0.01(-0.17%)
Oct 20, 2010 4.634 4.634 4.634 4.634 3,050 +0.01(+0.17%)
Oct 19, 2010 4.642 4.642 4.611 4.626 24,365 -0.02(-0.34%)
Oct 18, 2010 4.658 4.658 4.603 4.642 8,642 -0.02(-0.34%)
Oct 15, 2010 4.689 4.689 4.611 4.658 4,956 -0.03(-0.55%)
Oct 14, 2010 4.760 4.760 4.683 4.683 3,304 -0.04(-0.79%)
Oct 13, 2010 4.744 4.744 4.721 4.721 3,050 +0.03(+0.67%)
Oct 11, 2010 4.721 4.689 4.689 4.689 10,803 +0.04(+0.85%)
Oct 08, 2010 4.721 4.799 4.548 4.650 6,320 -0.03(-0.67%)
Oct 06, 2010 4.658 4.681 4.681 4.681 1,143 +0.01(+0.17%)
Oct 05, 2010 4.681 4.721 4.600 4.674 4,764 -0.01(-0.17%)
Oct 04, 2010 4.642 4.681 4.642 4.681 254 -0.04(-0.83%)
Oct 01, 2010 4.721 4.721 4.721 4.721 1,270 +0.11(+2.39%)
Sep 30, 2010 4.681 4.681 4.611 4.611 5,083 -0.07(-1.51%)
Sep 28, 2010 4.681 4.681 4.681 4.681 127 +0.02(+0.34%)
Sep 27, 2010 4.642 4.681 4.642 4.666 5,917 +0.02(+0.51%)
Sep 24, 2010 4.681 4.689 4.642 4.642 2,644 -0.07(-1.50%)
Sep 23, 2010 4.650 4.713 4.650 4.713 635 -0.05(-0.99%)
Sep 22, 2010 4.697 4.799 4.697 4.760 860 +0.11(+2.37%)
Sep 21, 2010 4.839 4.839 4.642 4.650 2,414 -0.13(-2.80%)
Sep 20, 2010 4.642 4.823 4.642 4.784 508 +0.18(+3.93%)
Sep 17, 2010 4.642 4.752 4.603 4.603 12,843 +0.07(+1.56%)
Sep 15, 2010 4.489 4.532 4.489 4.532 737 +0.02(+0.35%)
Sep 14, 2010 4.398 4.516 4.398 4.516 1,230 +0.12(+2.68%)
Sep 13, 2010 4.508 4.595 4.398 4.398 6,668 +0.15(+3.52%)
Sep 09, 2010 4.335 4.249 4.249 4.249 6,736 -0.17(-3.91%)
Sep 08, 2010 4.713 4.713 4.327 4.422 2,287 +0.02(+0.36%)
Sep 07, 2010 4.642 4.650 4.406 4.406 15,659 -0.45(-9.31%)
Sep 03, 2010 4.941 4.941 4.681 4.858 2,034 +0.14(+2.92%)
Sep 02, 2010 4.721 4.721 4.721 4.721 635 +0.00(+0.00%)
Sep 01, 2010 4.918 4.918 4.721 4.721 254 -0.24(-4.76%)
Aug 31, 2010 4.839 4.957 4.658 4.957 48,079 +0.06(+1.12%)
Aug 30, 2010 4.894 4.902 4.807 4.902 1,359 -0.17(-3.26%)
Aug 27, 2010 5.075 5.075 5.067 5.067 254 +0.31(+6.45%)
Aug 26, 2010 4.792 4.870 4.760 4.760 635 +0.00(+0.00%)
Aug 25, 2010 4.729 5.012 4.729 4.760 9,644 +0.04(+0.80%)
Aug 24, 2010 4.721 4.722 4.721 4.722 2,388 -0.04(-0.79%)
Aug 23, 2010 4.752 4.760 4.752 4.760 16,522 +0.00(+0.00%)
Aug 20, 2010 4.729 4.760 4.729 4.760 945 +0.04(+0.83%)
Aug 19, 2010 4.721 4.721 4.721 4.721 1,270 -0.04(-0.83%)
Aug 17, 2010 4.721 4.760 4.760 4.760 15,887 +0.04(+0.83%)
Aug 16, 2010 4.737 4.737 4.721 4.721 2,774 -0.04(-0.83%)
Aug 13, 2010 4.744 4.760 4.721 4.760 1,270 +0.04(+0.83%)
Aug 11, 2010 4.799 4.721 4.721 4.721 9,659 -0.04(-0.83%)
Aug 09, 2010 4.760 4.760 4.760 4.760 889 +0.12(+2.54%)
Aug 06, 2010 4.642 4.642 4.642 4.642 2,541 -0.08(-1.67%)
Aug 04, 2010 4.729 4.721 4.721 4.721 7,880 -0.04(-0.83%)
Aug 03, 2010 4.760 4.788 4.760 4.760 4,194 -0.05(-0.98%)
Aug 02, 2010 4.886 4.918 4.760 4.807 2,802 +0.28(+6.26%)
Jul 29, 2010 4.524 4.524 4.524 4.524 0 -0.08(-1.71%)
Jul 28, 2010 4.595 4.603 4.595 4.603 3,120 -0.20(-4.10%)
Jul 27, 2010 4.721 4.799 4.721 4.799 1,398 -0.04(-0.90%)
Jul 26, 2010 4.721 4.918 4.571 4.843 16,466 +0.12(+2.58%)
Jul 23, 2010 4.799 4.799 4.721 4.721 1,930 -0.12(-2.44%)
Jul 22, 2010 4.799 4.839 4.642 4.839 1,525 +0.04(+0.82%)
Jul 21, 2010 4.918 4.918 4.799 4.799 1,970 -0.05(-0.97%)
Jul 20, 2010 4.713 4.886 4.713 4.847 15,593 +0.22(+4.76%)
Jul 19, 2010 4.634 4.634 4.626 4.626 489 -0.09(-2.00%)
Jul 14, 2010 4.681 4.721 4.721 4.721 2,033 +0.08(+1.69%)
Jul 13, 2010 4.862 4.862 4.603 4.642 16,328 +0.03(+0.60%)
Jul 12, 2010 4.615 4.615 4.615 4.615 1,652 -0.07(-1.59%)
Jul 09, 2010 4.563 4.689 4.563 4.689 8,369 +0.10(+2.23%)
Jul 08, 2010 4.744 4.744 4.524 4.587 1,334 -0.22(-4.58%)
Jul 07, 2010 4.721 4.807 4.721 4.807 508 -0.11(-2.24%)
Jul 02, 2010 4.807 4.918 4.918 4.918 889 +0.00(+0.00%)
Jun 30, 2010 5.114 4.918 4.918 4.918 14,361 -0.08(-1.57%)
Jun 29, 2010 5.059 5.114 4.799 4.996 4,402 +0.16(+3.25%)
Jun 25, 2010 4.697 4.839 4.681 4.839 2,669 +0.11(+2.33%)
Jun 24, 2010 4.803 4.927 4.729 4.729 3,467 -0.15(-3.06%)
Jun 23, 2010 5.032 5.032 4.799 4.878 1,868 -0.17(-3.43%)
Jun 22, 2010 5.102 5.114 4.855 5.051 4,961 +0.37(+7.90%)
Jun 21, 2010 4.721 4.725 4.681 4.681 2,419 -0.01(-0.17%)
Jun 18, 2010 4.721 4.721 4.689 4.689 2,053 -0.02(-0.33%)
Jun 17, 2010 4.980 4.996 4.705 4.705 2,231 +0.01(+0.17%)
Jun 16, 2010 4.737 4.752 4.697 4.697 610 -0.10(-2.13%)
Jun 15, 2010 4.874 4.874 4.799 4.799 4,600 -0.08(-1.61%)
Jun 11, 2010 4.902 4.878 4.878 4.878 1,779 -0.59(-10.79%)
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.