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 )

16.75 +0.41 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2003 4.410 4.570 4.408 4.529 189,401 +0.15(+3.50%)
May 29, 2003 4.421 4.421 4.374 4.376 152,665 -0.03(-0.77%)
May 28, 2003 4.247 4.410 4.247 4.410 123,457 +0.02(+0.39%)
May 27, 2003 4.261 4.410 4.187 4.393 164,409 +0.02(+0.39%)
May 23, 2003 4.410 4.412 4.261 4.376 275,821 +0.10(+2.34%)
May 22, 2003 4.391 4.391 4.187 4.276 99,368 +0.04(+0.85%)
May 21, 2003 4.253 4.266 4.189 4.240 76,784 -0.06(-1.38%)
May 20, 2003 4.200 4.315 4.189 4.300 92,743 +0.10(+2.38%)
May 19, 2003 4.357 4.357 4.189 4.200 159,892 -0.05(-1.25%)
May 16, 2003 4.359 4.421 4.242 4.253 101,174 -0.16(-3.61%)
May 15, 2003 4.408 4.442 4.366 4.412 75,881 +0.01(+0.14%)
May 14, 2003 4.457 4.457 4.400 4.406 115,327 -0.06(-1.29%)
May 13, 2003 4.517 4.517 4.432 4.463 275,520 -0.05(-1.18%)
May 12, 2003 4.506 4.570 4.446 4.517 202,048 +0.05(+1.14%)
May 09, 2003 4.506 4.506 4.442 4.466 136,104 +0.01(+0.19%)
May 08, 2003 4.474 4.474 4.389 4.457 253,840 +0.02(+0.44%)
May 07, 2003 4.410 4.463 4.357 4.438 188,799 +0.04(+0.87%)
May 06, 2003 4.319 4.410 4.317 4.400 109,606 +0.03(+0.58%)
May 05, 2003 4.366 4.398 4.287 4.374 102,379 +0.04(+0.93%)
May 02, 2003 4.272 4.361 4.272 4.334 120,145 +0.03(+0.64%)
May 01, 2003 4.312 4.357 4.287 4.306 114,725 -0.01(-0.20%)
Apr 30, 2003 4.332 4.355 4.274 4.315 101,777 +0.00(+0.00%)
Apr 29, 2003 4.247 4.336 4.247 4.315 74,676 -0.02(-0.49%)
Apr 28, 2003 4.259 4.346 4.232 4.336 102,379 +0.09(+2.05%)
Apr 25, 2003 4.191 4.283 4.191 4.249 69,557 -0.04(-1.04%)
Apr 24, 2003 4.238 4.317 4.238 4.293 65,944 +0.02(+0.50%)
Apr 23, 2003 4.261 4.291 4.225 4.272 247,517 +0.01(+0.25%)
Apr 22, 2003 4.251 4.270 4.227 4.261 208,974 +0.01(+0.25%)
Apr 21, 2003 4.293 4.446 4.217 4.251 206,264 -0.04(-0.99%)
Apr 17, 2003 4.272 4.432 4.259 4.293 113,821 +0.05(+1.10%)
Apr 16, 2003 4.289 4.304 4.234 4.247 56,609 -0.01(-0.35%)
Apr 15, 2003 4.266 4.325 4.242 4.261 67,449 -0.03(-0.69%)
Apr 14, 2003 4.283 4.344 4.221 4.291 56,910 +0.05(+1.10%)
Apr 11, 2003 4.357 4.357 4.204 4.244 146,041 -0.03(-0.79%)
Apr 10, 2003 4.287 4.351 4.276 4.278 68,353 -0.01(-0.25%)
Apr 09, 2003 4.317 4.410 4.283 4.289 81,000 -0.10(-2.23%)
Apr 08, 2003 4.261 4.429 4.261 4.387 164,108 +0.11(+2.48%)
Apr 07, 2003 4.274 4.525 4.251 4.281 224,030 -0.01(-0.20%)
Apr 04, 2003 4.463 4.463 4.289 4.289 119,844 -0.05(-1.22%)
Apr 03, 2003 4.419 4.429 4.310 4.342 173,141 -0.04(-0.83%)
Apr 02, 2003 4.202 4.451 4.202 4.378 275,520 +0.14(+3.36%)
Apr 01, 2003 4.119 4.236 4.081 4.236 236,074 +0.12(+2.84%)
Mar 31, 2003 4.159 4.244 4.119 4.119 141,223 -0.12(-2.91%)
Mar 28, 2003 4.187 4.308 4.187 4.242 120,075 +0.05(+1.27%)
Mar 27, 2003 4.203 4.203 4.153 4.189 62,990 -0.04(-1.00%)
Mar 26, 2003 4.249 4.421 4.196 4.232 136,625 -0.12(-2.74%)
Mar 25, 2003 4.315 4.400 4.251 4.351 98,567 +0.04(+0.89%)
Mar 24, 2003 4.378 4.378 4.234 4.312 87,669 -0.07(-1.70%)
Mar 21, 2003 4.183 4.389 4.106 4.387 199,979 +0.14(+3.20%)
Mar 20, 2003 4.179 4.281 4.170 4.251 97,907 -0.01(-0.25%)
Mar 19, 2003 4.179 4.261 4.179 4.261 91,271 +0.05(+1.16%)
Mar 18, 2003 4.295 4.295 4.183 4.213 141,891 -0.06(-1.39%)
Mar 17, 2003 4.187 4.272 4.055 4.272 236,167 +0.04(+1.06%)
Mar 14, 2003 4.287 4.308 4.221 4.227 152,891 -0.06(-1.39%)
Mar 13, 2003 4.230 4.291 4.230 4.287 128,877 +0.04(+0.85%)
Mar 12, 2003 4.261 4.293 4.242 4.251 113,821 -0.04(-0.99%)
Mar 11, 2003 4.223 4.293 4.223 4.293 65,040 +0.05(+1.20%)
Mar 10, 2003 4.293 4.315 4.240 4.242 161,699 -0.03(-0.70%)
Mar 07, 2003 4.293 4.327 4.266 4.272 152,063 -0.09(-1.95%)
Mar 06, 2003 4.293 4.357 4.293 4.357 196,628 +0.02(+0.49%)
Mar 05, 2003 4.293 4.342 4.278 4.336 378,502 +0.06(+1.30%)
Mar 04, 2003 4.278 4.293 4.255 4.280 184,884 -0.02(-0.35%)
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.