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 )

17.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 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%)
Jan 01, 2008 6.429 6.574 6.342 6.492 0 +0.00(+0.00%)
Dec 31, 2007 6.429 6.574 6.342 6.492 491,407 +0.06(+0.88%)
Dec 28, 2007 6.706 6.768 6.436 6.436 287,333 -0.16(-2.38%)
Dec 27, 2007 6.925 6.925 6.568 6.593 475,673 -0.34(-4.89%)
Dec 26, 2007 6.856 6.995 6.787 6.932 540,835 -0.01(-0.18%)
Dec 24, 2007 6.951 7.076 6.819 6.944 309,600 +0.05(+0.73%)
Dec 21, 2007 6.913 6.913 6.630 6.894 1,348,913 +0.16(+2.43%)
Dec 20, 2007 6.687 6.737 6.461 6.731 615,671 +0.13(+1.90%)
Dec 19, 2007 6.706 6.806 6.524 6.605 568,734 -0.14(-2.05%)
Dec 18, 2007 6.455 6.794 6.373 6.743 846,078 +0.38(+6.02%)
Dec 17, 2007 6.404 6.542 6.310 6.360 851,082 -0.03(-0.49%)
Dec 14, 2007 6.706 6.762 6.392 6.392 980,111 -0.43(-6.35%)
Dec 13, 2007 6.850 6.951 6.612 6.825 831,178 -0.10(-1.45%)
Dec 12, 2007 7.177 7.472 6.831 6.925 656,686 -0.04(-0.63%)
Dec 11, 2007 7.428 7.591 6.963 6.969 868,130 -0.41(-5.53%)
Dec 10, 2007 7.283 7.503 7.283 7.378 506,119 +0.14(+1.91%)
Dec 07, 2007 7.491 7.491 7.208 7.239 481,436 -0.24(-3.27%)
Dec 06, 2007 6.995 7.484 6.894 7.484 897,290 +0.46(+6.62%)
Dec 05, 2007 6.907 7.051 6.781 7.020 479,568 +0.22(+3.23%)
Dec 04, 2007 6.819 6.900 6.662 6.800 493,061 -0.09(-1.37%)
Dec 03, 2007 6.963 7.064 6.812 6.894 537,906 -0.09(-1.26%)
Nov 30, 2007 7.020 7.302 6.919 6.982 969,835 +0.08(+1.09%)
Nov 29, 2007 7.020 7.057 6.762 6.907 652,387 -0.14(-2.05%)
Nov 28, 2007 6.768 7.114 6.643 7.051 1,339,351 +0.40(+6.04%)
Nov 27, 2007 6.379 6.725 6.379 6.649 710,308 +0.30(+4.75%)
Nov 26, 2007 6.907 6.907 6.335 6.348 1,145,195 -0.54(-7.84%)
Nov 23, 2007 6.725 7.045 6.624 6.888 294,560 +0.23(+3.49%)
Nov 21, 2007 6.511 6.775 6.423 6.655 778,943 +0.13(+1.92%)
Nov 20, 2007 6.486 6.580 6.310 6.530 945,781 +0.03(+0.48%)
Nov 19, 2007 6.819 6.819 6.442 6.498 907,515 -0.41(-5.91%)
Nov 16, 2007 6.894 7.076 6.731 6.907 864,223 +0.04(+0.55%)
Nov 15, 2007 7.095 7.202 6.800 6.869 1,211,263 -0.28(-3.87%)
Nov 14, 2007 7.202 7.371 7.057 7.145 527,467 -0.11(-1.56%)
Nov 13, 2007 6.907 7.283 6.888 7.258 547,113 +0.43(+6.25%)
Nov 12, 2007 6.913 7.108 6.800 6.831 984,206 -0.08(-1.09%)
Nov 09, 2007 6.593 7.013 6.486 6.907 960,685 +0.21(+3.19%)
Nov 08, 2007 6.335 6.750 6.254 6.693 1,069,465 +0.43(+6.81%)
Nov 07, 2007 6.542 6.561 6.260 6.266 763,317 -0.37(-5.58%)
Nov 06, 2007 6.467 6.649 6.304 6.637 877,619 +0.21(+3.32%)
Nov 05, 2007 6.310 6.480 6.279 6.423 769,247 +0.06(+0.99%)
Nov 02, 2007 6.781 6.806 6.310 6.360 1,546,666 -0.31(-4.61%)
Nov 01, 2007 7.227 7.327 6.649 6.668 670,331 -0.69(-9.39%)
Oct 31, 2007 7.302 7.522 7.101 7.359 586,478 +0.11(+1.56%)
Oct 30, 2007 7.296 7.315 7.045 7.246 419,106 -0.08(-1.11%)
Oct 29, 2007 7.290 7.440 7.195 7.327 395,697 +0.05(+0.69%)
Oct 26, 2007 7.177 7.378 7.126 7.277 780,765 +0.23(+3.21%)
Oct 25, 2007 7.089 7.164 7.001 7.051 827,209 +0.00(+0.00%)
Oct 24, 2007 7.258 7.264 6.919 7.051 816,127 -0.21(-2.94%)
Oct 23, 2007 7.290 7.290 7.057 7.264 597,915 +0.06(+0.87%)
Oct 22, 2007 6.894 7.221 6.781 7.202 1,026,958 +0.25(+3.61%)
Oct 19, 2007 7.013 7.095 6.913 6.951 910,385 -0.06(-0.90%)
Oct 18, 2007 7.013 7.013 6.505 7.013 646,819 +0.18(+2.67%)
Oct 17, 2007 7.095 7.095 6.674 6.831 535,162 -0.13(-1.81%)
Oct 16, 2007 7.315 7.327 6.894 6.957 528,781 -0.36(-4.97%)
Oct 15, 2007 7.497 7.497 7.221 7.321 544,487 -0.14(-1.85%)
Oct 12, 2007 7.453 7.503 7.390 7.459 310,699 +0.00(+0.00%)
Oct 11, 2007 7.491 7.553 7.290 7.459 538,356 +0.01(+0.08%)
Oct 10, 2007 7.516 7.534 7.371 7.453 276,444 -0.06(-0.84%)
Oct 09, 2007 7.459 7.516 7.365 7.516 179,789 +0.08(+1.01%)
Oct 08, 2007 7.447 7.547 7.390 7.440 278,591 -0.04(-0.50%)
Oct 05, 2007 7.459 7.541 7.334 7.478 342,065 +0.09(+1.19%)
Oct 04, 2007 7.246 7.396 7.195 7.390 313,058 +0.21(+2.88%)
Oct 03, 2007 7.308 7.365 7.126 7.183 577,646 -0.18(-2.47%)
Oct 02, 2007 7.447 7.478 7.359 7.365 540,027 -0.08(-1.10%)
Oct 01, 2007 7.327 7.497 7.252 7.447 650,565 +0.10(+1.37%)
Sep 28, 2007 7.440 7.509 7.271 7.346 514,294 -0.12(-1.60%)
Sep 27, 2007 7.478 7.616 7.440 7.465 261,723 +0.01(+0.08%)
Sep 26, 2007 7.440 7.660 7.396 7.459 581,763 +0.08(+1.11%)
Sep 25, 2007 7.773 7.830 7.296 7.378 503,233 -0.13(-1.67%)
Sep 24, 2007 7.779 7.811 7.465 7.503 488,772 -0.30(-3.86%)
Sep 21, 2007 8.024 8.056 7.773 7.804 753,787 -0.14(-1.82%)
Sep 20, 2007 7.943 8.024 7.710 7.949 432,830 -0.03(-0.39%)
Sep 19, 2007 7.905 8.162 7.817 7.980 757,695 +0.09(+1.11%)
Sep 18, 2007 7.346 7.905 7.283 7.892 560,464 +0.57(+7.80%)
Sep 17, 2007 7.409 7.430 7.271 7.321 867,749 -0.08(-1.10%)
Sep 14, 2007 7.290 7.421 7.202 7.403 303,808 +0.03(+0.43%)
Sep 13, 2007 7.340 7.516 7.258 7.371 229,210 +0.08(+1.12%)
Sep 12, 2007 7.453 7.453 7.158 7.290 396,990 -0.22(-2.93%)
Sep 11, 2007 7.591 7.591 7.459 7.509 344,884 -0.01(-0.17%)
Sep 10, 2007 7.578 7.641 7.346 7.522 414,513 -0.03(-0.33%)
Sep 07, 2007 7.622 7.660 7.497 7.547 497,324 -0.19(-2.44%)
Sep 06, 2007 7.597 7.811 7.560 7.735 492,605 +0.16(+2.07%)
Sep 05, 2007 7.754 7.779 7.484 7.578 758,036 -0.19(-2.43%)
Sep 04, 2007 7.478 7.848 7.453 7.767 626,839 +0.29(+3.86%)
Aug 31, 2007 7.528 7.641 7.440 7.478 482,399 +0.09(+1.28%)
Aug 30, 2007 7.396 7.547 7.290 7.384 539,263 -0.07(-0.93%)
Aug 29, 2007 7.315 7.478 7.264 7.453 638,480 +0.17(+2.33%)
Aug 28, 2007 7.321 7.371 7.221 7.283 561,670 -0.04(-0.51%)
Aug 27, 2007 7.378 7.440 7.258 7.321 400,227 -0.06(-0.85%)
Aug 24, 2007 7.246 7.472 6.925 7.384 522,794 +0.13(+1.73%)
Aug 23, 2007 7.635 7.660 7.133 7.258 555,971 -0.33(-4.30%)
Aug 22, 2007 7.660 7.804 7.390 7.585 510,620 +0.01(+0.08%)
Aug 21, 2007 7.352 7.729 7.352 7.578 460,697 +0.19(+2.64%)
Aug 20, 2007 7.742 7.786 7.296 7.384 710,710 -0.31(-4.00%)
Aug 17, 2007 7.378 7.804 7.371 7.691 1,243,327 +0.57(+8.02%)
Aug 16, 2007 6.542 7.189 6.542 7.120 1,931,325 +0.57(+8.72%)
Aug 15, 2007 6.536 6.907 6.498 6.549 487,762 +0.02(+0.29%)
Aug 14, 2007 6.580 6.687 6.505 6.530 312,427 -0.07(-1.05%)
Aug 13, 2007 7.139 7.145 6.448 6.599 773,361 -0.44(-6.24%)
Aug 10, 2007 7.321 7.447 6.907 7.038 1,428,558 -0.43(-5.80%)
Aug 09, 2007 7.378 8.005 7.221 7.472 2,005,394 -0.08(-1.00%)
Aug 08, 2007 6.756 7.710 6.756 7.547 2,112,881 +0.83(+12.34%)
Aug 07, 2007 6.298 6.885 6.247 6.718 1,432,685 +0.38(+5.94%)
Aug 06, 2007 6.002 6.367 5.940 6.342 1,040,020 +0.37(+6.20%)
Aug 03, 2007 6.009 6.310 5.959 5.971 991,848 -0.28(-4.42%)
Aug 02, 2007 6.216 6.360 6.147 6.247 1,004,108 +0.04(+0.71%)
Aug 01, 2007 6.141 6.291 6.078 6.203 1,204,937 +0.06(+0.92%)
Jul 31, 2007 6.316 6.354 6.128 6.147 792,604 -0.11(-1.81%)
Jul 30, 2007 6.090 6.298 6.059 6.260 1,040,521 +0.15(+2.47%)
Jul 27, 2007 6.090 6.210 6.072 6.109 1,012,444 -0.01(-0.21%)
Jul 26, 2007 6.122 6.210 6.021 6.122 1,041,088 -0.09(-1.52%)
Jul 25, 2007 6.285 6.316 6.122 6.216 1,394,046 -0.04(-0.60%)
Jul 24, 2007 6.254 6.310 6.191 6.254 1,292,063 -0.03(-0.50%)
Jul 23, 2007 6.310 6.398 6.266 6.285 845,398 -0.01(-0.20%)
Jul 20, 2007 6.348 6.392 6.216 6.298 1,327,786 -0.06(-0.99%)
Jul 19, 2007 6.404 6.536 6.266 6.360 732,375 -0.06(-0.88%)
Jul 18, 2007 6.637 6.681 6.279 6.417 1,018,641 -0.22(-3.31%)
Jul 17, 2007 6.687 6.731 6.624 6.637 450,568 -0.01(-0.09%)
Jul 16, 2007 6.605 6.731 6.599 6.643 845,837 +0.00(+0.00%)
Jul 13, 2007 6.699 6.737 6.605 6.643 325,723 -0.08(-1.21%)
Jul 12, 2007 6.568 6.737 6.555 6.725 679,907 +0.14(+2.19%)
Jul 11, 2007 6.580 6.630 6.505 6.580 625,390 -0.01(-0.19%)
Jul 10, 2007 6.819 6.819 6.561 6.593 635,777 -0.25(-3.67%)
Jul 09, 2007 6.963 6.963 6.831 6.844 415,403 -0.12(-1.71%)
Jul 06, 2007 6.969 6.982 6.907 6.963 175,458 -0.01(-0.09%)
Jul 05, 2007 7.026 7.195 6.907 6.969 232,613 -0.06(-0.80%)
Jul 03, 2007 6.995 7.026 6.913 7.026 153,379 +0.05(+0.72%)
Jul 02, 2007 7.026 7.026 6.938 6.976 322,238 -0.01(-0.09%)
Jun 29, 2007 7.126 7.176 6.969 6.982 631,377 -0.11(-1.51%)
Jun 28, 2007 7.057 7.221 6.938 7.089 460,877 +0.04(+0.62%)
Jun 27, 2007 6.875 7.057 6.850 7.045 529,732 +0.13(+1.91%)
Jun 26, 2007 6.907 6.988 6.875 6.913 459,030 +0.03(+0.36%)
Jun 25, 2007 6.869 7.035 6.812 6.888 721,897 +0.00(+0.00%)
Jun 22, 2007 6.881 6.919 6.725 6.888 3,266,413 -0.03(-0.36%)
Jun 21, 2007 6.900 6.944 6.890 6.913 536,832 -0.03(-0.36%)
Jun 20, 2007 6.969 6.988 6.907 6.938 385,905 -0.03(-0.45%)
Jun 19, 2007 6.963 7.013 6.938 6.969 241,449 -0.04(-0.54%)
Jun 18, 2007 7.007 7.007 6.907 7.007 555,844 +0.00(+0.00%)
Jun 15, 2007 6.844 7.007 6.750 7.007 838,226 +0.28(+4.20%)
Jun 14, 2007 6.825 6.844 6.718 6.725 254,191 -0.11(-1.65%)
Jun 13, 2007 6.831 6.907 6.712 6.838 291,460 +0.05(+0.74%)
Jun 12, 2007 6.907 6.919 6.762 6.787 498,348 -0.15(-2.17%)
Jun 11, 2007 6.976 7.013 6.863 6.938 229,301 -0.07(-0.99%)
Jun 08, 2007 6.812 7.026 6.812 7.007 440,783 +0.21(+3.05%)
Jun 07, 2007 6.963 6.988 6.768 6.800 517,413 -0.16(-2.34%)
Jun 06, 2007 6.995 7.013 6.938 6.963 258,990 -0.09(-1.33%)
Jun 05, 2007 7.126 7.258 6.944 7.057 398,620 -0.11(-1.58%)
Jun 04, 2007 7.195 7.233 7.145 7.170 311,096 -0.06(-0.87%)
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.