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 )

17.43 +0.10 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 29, 2005 7.949 7.986 7.810 7.850 124,909 -0.09(-1.20%)
Jul 28, 2005 7.865 7.945 7.777 7.945 153,120 +0.12(+1.54%)
Jul 27, 2005 7.829 7.883 7.708 7.825 76,919 +0.01(+0.14%)
Jul 26, 2005 7.686 7.872 7.686 7.814 100,132 +0.14(+1.81%)
Jul 25, 2005 7.832 7.953 7.635 7.675 220,372 -0.20(-2.51%)
Jul 22, 2005 7.540 7.872 7.496 7.872 201,907 +0.30(+3.91%)
Jul 21, 2005 7.876 7.876 7.555 7.576 154,405 -0.28(-3.58%)
Jul 20, 2005 7.653 7.927 7.620 7.858 148,764 +0.16(+2.14%)
Jul 19, 2005 7.617 7.763 7.613 7.693 152,712 +0.11(+1.45%)
Jul 18, 2005 7.741 7.752 7.576 7.584 180,919 -0.17(-2.21%)
Jul 15, 2005 7.544 7.770 7.540 7.755 165,561 +0.14(+1.82%)
Jul 14, 2005 7.763 7.832 7.609 7.617 164,170 -0.14(-1.84%)
Jul 13, 2005 7.631 7.814 7.606 7.759 298,886 +0.08(+1.09%)
Jul 12, 2005 7.595 7.763 7.587 7.675 282,457 +0.00(+0.05%)
Jul 11, 2005 7.525 7.748 7.522 7.671 329,282 +0.19(+2.59%)
Jul 08, 2005 7.401 7.489 7.248 7.478 264,609 +0.13(+1.79%)
Jul 07, 2005 7.295 7.416 7.204 7.346 88,440 -0.02(-0.30%)
Jul 06, 2005 7.471 7.489 7.357 7.368 83,156 -0.10(-1.37%)
Jul 05, 2005 7.248 7.489 7.189 7.471 264,762 +0.15(+2.05%)
Jul 01, 2005 7.262 7.346 7.124 7.321 134,023 +0.13(+1.83%)
Jun 30, 2005 7.397 7.397 7.167 7.189 171,068 -0.16(-2.19%)
Jun 29, 2005 7.259 7.368 7.259 7.350 89,870 +0.04(+0.50%)
Jun 28, 2005 7.178 7.343 7.142 7.313 179,528 +0.19(+2.61%)
Jun 27, 2005 6.996 7.156 6.992 7.127 92,047 +0.08(+1.14%)
Jun 24, 2005 7.197 7.248 7.029 7.047 228,751 -0.15(-2.08%)
Jun 23, 2005 7.357 7.383 7.186 7.197 192,681 -0.15(-1.99%)
Jun 22, 2005 7.237 7.354 7.237 7.343 170,385 +0.16(+2.24%)
Jun 21, 2005 7.142 7.237 7.113 7.182 72,718 +0.01(+0.15%)
Jun 20, 2005 7.175 7.259 7.069 7.171 217,736 -0.03(-0.46%)
Jun 17, 2005 7.204 7.277 7.124 7.204 382,064 +0.04(+0.61%)
Jun 16, 2005 7.025 7.164 7.003 7.160 144,399 +0.11(+1.55%)
Jun 15, 2005 6.941 7.050 6.934 7.050 262,857 +0.07(+1.05%)
Jun 14, 2005 6.919 6.992 6.879 6.977 94,521 +0.11(+1.60%)
Jun 13, 2005 6.813 6.959 6.813 6.868 103,320 +0.01(+0.11%)
Jun 10, 2005 6.966 6.974 6.842 6.860 85,906 -0.07(-1.00%)
Jun 09, 2005 6.850 6.963 6.744 6.930 160,605 +0.14(+2.04%)
Jun 08, 2005 6.831 6.926 6.791 6.791 115,757 -0.06(-0.91%)
Jun 07, 2005 6.787 6.970 6.776 6.853 170,350 +0.05(+0.70%)
Jun 06, 2005 6.795 6.828 6.733 6.806 139,711 +0.00(+0.00%)
Jun 03, 2005 6.941 6.952 6.806 6.806 182,513 -0.09(-1.32%)
Jun 02, 2005 6.926 6.941 6.740 6.897 125,283 -0.02(-0.26%)
Jun 01, 2005 6.791 6.915 6.729 6.915 207,995 +0.18(+2.66%)
May 31, 2005 6.747 6.831 6.729 6.736 217,952 -0.03(-0.43%)
May 27, 2005 6.733 6.838 6.718 6.766 99,838 -0.02(-0.32%)
May 26, 2005 6.828 6.842 6.711 6.787 142,785 +0.04(+0.60%)
May 25, 2005 6.923 6.923 6.729 6.747 140,641 -0.10(-1.49%)
May 24, 2005 6.941 6.941 6.766 6.850 190,305 -0.01(-0.21%)
May 23, 2005 6.806 6.915 6.758 6.864 184,436 +0.05(+0.80%)
May 20, 2005 6.882 6.882 6.722 6.809 270,820 -0.02(-0.32%)
May 19, 2005 6.915 6.941 6.762 6.831 117,656 -0.05(-0.80%)
May 18, 2005 6.850 6.915 6.725 6.886 228,190 +0.11(+1.62%)
May 17, 2005 6.758 6.828 6.605 6.776 180,700 -0.05(-0.80%)
May 16, 2005 6.576 6.839 6.510 6.831 215,163 +0.33(+5.00%)
May 13, 2005 6.641 6.641 6.448 6.506 167,663 -0.08(-1.27%)
May 12, 2005 6.725 6.813 6.550 6.590 195,252 -0.07(-0.99%)
May 11, 2005 6.685 6.744 6.576 6.656 254,879 +0.07(+1.00%)
May 10, 2005 6.762 6.828 6.587 6.590 238,525 -0.26(-3.79%)
May 09, 2005 6.740 6.850 6.630 6.850 214,569 +0.16(+2.35%)
May 06, 2005 6.766 6.776 6.590 6.692 272,085 -0.05(-0.70%)
May 05, 2005 6.722 6.755 6.601 6.740 192,170 +0.01(+0.16%)
May 04, 2005 6.576 6.747 6.572 6.729 204,922 +0.19(+2.91%)
May 03, 2005 6.572 6.689 6.506 6.539 219,910 -0.03(-0.50%)
May 02, 2005 6.349 6.576 6.302 6.572 302,648 +0.30(+4.78%)
Apr 29, 2005 6.229 6.302 6.137 6.272 314,345 +0.06(+1.00%)
Apr 28, 2005 6.210 6.316 6.203 6.210 287,638 -0.04(-0.70%)
Apr 27, 2005 6.210 6.305 6.174 6.254 452,961 +0.04(+0.65%)
Apr 26, 2005 6.404 6.492 6.214 6.214 301,409 -0.24(-3.79%)
Apr 25, 2005 6.283 6.510 6.265 6.459 215,011 +0.17(+2.73%)
Apr 22, 2005 6.437 6.466 6.203 6.287 308,664 -0.12(-1.83%)
Apr 21, 2005 6.360 6.506 6.356 6.404 251,752 +0.04(+0.69%)
Apr 20, 2005 6.572 6.572 6.356 6.360 181,289 -0.27(-4.02%)
Apr 19, 2005 6.561 6.656 6.440 6.627 230,518 +0.14(+2.14%)
Apr 18, 2005 6.444 6.561 6.360 6.488 244,617 +0.12(+1.95%)
Apr 15, 2005 6.528 6.594 6.356 6.364 188,193 -0.12(-1.86%)
Apr 14, 2005 6.539 6.608 6.484 6.484 214,155 -0.09(-1.39%)
Apr 13, 2005 6.791 6.828 6.572 6.576 163,025 -0.17(-2.54%)
Apr 12, 2005 6.667 6.817 6.576 6.747 262,233 +0.08(+1.21%)
Apr 11, 2005 6.616 6.703 6.495 6.667 203,131 +0.12(+1.78%)
Apr 08, 2005 6.729 6.729 6.535 6.550 145,004 -0.20(-2.92%)
Apr 07, 2005 6.652 6.787 6.627 6.747 133,036 +0.03(+0.49%)
Apr 06, 2005 6.645 6.769 6.645 6.714 162,830 +0.10(+1.55%)
Apr 05, 2005 6.484 6.667 6.484 6.612 170,733 +0.08(+1.17%)
Apr 04, 2005 6.404 6.605 6.389 6.535 163,922 +0.03(+0.45%)
Apr 01, 2005 6.667 6.755 6.400 6.506 162,775 -0.12(-1.82%)
Mar 31, 2005 6.831 6.882 6.524 6.627 428,083 -0.13(-1.95%)
Mar 30, 2005 6.561 6.762 6.502 6.758 210,434 +0.23(+3.58%)
Mar 29, 2005 6.532 6.594 6.437 6.524 371,857 +0.01(+0.11%)
Mar 28, 2005 6.513 6.546 6.484 6.517 151,591 +0.04(+0.62%)
Mar 24, 2005 6.492 6.576 6.459 6.477 149,430 +0.05(+0.74%)
Mar 23, 2005 6.411 6.484 6.411 6.429 215,942 -0.00(-0.06%)
Mar 22, 2005 6.649 6.784 6.411 6.433 183,711 -0.23(-3.51%)
Mar 21, 2005 6.751 6.809 6.587 6.667 153,413 +0.02(+0.33%)
Mar 18, 2005 6.784 6.835 6.634 6.645 461,344 -0.12(-1.83%)
Mar 17, 2005 6.773 6.846 6.681 6.769 148,381 +0.03(+0.38%)
Mar 16, 2005 6.806 6.839 6.740 6.744 123,801 -0.03(-0.43%)
Mar 15, 2005 6.904 6.988 6.766 6.773 182,583 -0.08(-1.12%)
Mar 14, 2005 6.776 6.923 6.776 6.850 154,885 +0.01(+0.11%)
Mar 11, 2005 6.857 6.864 6.780 6.842 131,034 -0.01(-0.21%)
Mar 10, 2005 6.839 6.992 6.795 6.857 234,585 -0.03(-0.48%)
Mar 09, 2005 6.996 6.996 6.857 6.890 115,634 -0.11(-1.51%)
Mar 08, 2005 7.113 7.113 6.992 6.996 159,210 -0.03(-0.36%)
Mar 07, 2005 7.175 7.175 6.959 7.021 291,280 -0.11(-1.59%)
Mar 04, 2005 7.036 7.211 6.941 7.134 208,744 +0.18(+2.52%)
Mar 03, 2005 7.050 7.080 6.941 6.959 134,041 +0.03(+0.47%)
Mar 02, 2005 6.919 7.109 6.904 6.926 116,519 -0.01(-0.11%)
Mar 01, 2005 6.846 6.988 6.831 6.934 179,830 +0.10(+1.50%)
Feb 28, 2005 6.977 7.061 6.758 6.831 229,966 -0.22(-3.06%)
Feb 25, 2005 6.784 7.047 6.784 7.047 179,760 +0.18(+2.55%)
Feb 24, 2005 6.791 6.890 6.663 6.871 120,882 +0.09(+1.35%)
Feb 23, 2005 6.762 6.831 6.674 6.780 266,972 +0.08(+1.14%)
Feb 22, 2005 6.955 6.966 6.674 6.703 248,756 -0.26(-3.67%)
Feb 18, 2005 7.010 7.047 6.941 6.959 162,624 +0.00(+0.00%)
Feb 17, 2005 7.039 7.149 6.941 6.959 132,431 -0.16(-2.31%)
Feb 16, 2005 7.032 7.175 6.985 7.124 140,455 +0.04(+0.52%)
Feb 15, 2005 7.050 7.156 6.963 7.087 159,788 -0.00(-0.05%)
Feb 14, 2005 7.240 7.240 7.036 7.091 111,485 -0.12(-1.72%)
Feb 11, 2005 7.069 7.237 6.948 7.215 167,107 +0.16(+2.33%)
Feb 10, 2005 7.036 7.138 6.915 7.050 134,450 +0.07(+0.94%)
Feb 09, 2005 7.218 7.229 6.941 6.985 210,561 -0.20(-2.85%)
Feb 08, 2005 7.270 7.299 7.171 7.189 191,334 -0.01(-0.10%)
Feb 07, 2005 7.306 7.346 7.175 7.197 471,441 -0.11(-1.50%)
Feb 04, 2005 7.076 7.306 7.076 7.306 216,654 +0.19(+2.67%)
Feb 03, 2005 7.138 7.138 7.036 7.116 196,927 +0.04(+0.57%)
Feb 02, 2005 7.080 7.098 6.970 7.076 136,154 +0.02(+0.26%)
Feb 01, 2005 7.211 7.211 6.992 7.058 248,771 -0.02(-0.31%)
Jan 31, 2005 6.904 7.105 6.904 7.080 187,390 +0.10(+1.47%)
Jan 28, 2005 6.908 7.014 6.882 6.977 185,520 -0.00(-0.05%)
Jan 27, 2005 6.945 7.076 6.901 6.981 146,421 +0.00(+0.05%)
Jan 26, 2005 6.945 7.029 6.868 6.977 252,969 -0.01(-0.16%)
Jan 25, 2005 7.061 7.061 6.868 6.988 187,885 +0.10(+1.49%)
Jan 24, 2005 7.050 7.102 6.850 6.886 308,351 -0.13(-1.82%)
Jan 21, 2005 6.959 7.032 6.733 7.014 338,289 +0.10(+1.48%)
Jan 20, 2005 7.098 7.102 6.901 6.912 263,275 -0.20(-2.80%)
Jan 19, 2005 7.270 7.288 7.102 7.111 245,254 -0.14(-1.94%)
Jan 18, 2005 7.372 7.372 7.171 7.251 421,594 -0.06(-0.80%)
Jan 14, 2005 7.350 7.350 7.138 7.310 357,436 +1.59(+27.88%)
Jan 13, 2005 5.845 5.854 5.693 5.716 167,986 -0.17(-2.86%)
Jan 12, 2005 5.917 5.917 5.749 5.885 156,771 +0.01(+0.12%)
Jan 11, 2005 5.857 5.952 5.775 5.878 195,128 -0.01(-0.20%)
Jan 10, 2005 5.889 5.995 5.845 5.889 243,238 +0.07(+1.21%)
Jan 07, 2005 6.034 6.034 5.819 5.819 310,146 -0.11(-1.78%)
Jan 06, 2005 5.931 6.018 5.924 5.924 300,330 -0.01(-0.20%)
Jan 05, 2005 6.135 6.135 5.936 5.936 585,971 -0.15(-2.53%)
Jan 04, 2005 6.263 6.282 6.072 6.090 373,966 -0.14(-2.18%)
Jan 03, 2005 6.198 6.322 6.154 6.226 284,984 +0.02(+0.26%)
Dec 31, 2004 6.348 6.348 6.196 6.210 297,283 -0.01(-0.15%)
Dec 30, 2004 6.261 6.294 6.212 6.219 127,563 -0.05(-0.78%)
Dec 29, 2004 6.320 6.348 6.268 6.268 122,636 -0.08(-1.25%)
Dec 28, 2004 6.170 6.348 6.170 6.348 177,658 +0.12(+1.99%)
Dec 27, 2004 6.338 6.338 6.196 6.224 107,580 -0.07(-1.15%)
Dec 23, 2004 6.313 6.329 6.240 6.296 80,480 -0.01(-0.15%)
Dec 22, 2004 6.296 6.310 6.240 6.306 151,105 +0.01(+0.22%)
Dec 21, 2004 6.186 6.291 6.186 6.291 176,289 +0.11(+1.82%)
Dec 20, 2004 6.291 6.334 6.144 6.179 273,741 -0.05(-0.79%)
Dec 17, 2004 6.175 6.247 6.170 6.228 245,272 +0.05(+0.76%)
Dec 16, 2004 6.273 6.289 6.128 6.182 277,300 -0.11(-1.71%)
Dec 15, 2004 6.231 6.289 6.182 6.289 188,881 +0.07(+1.20%)
Dec 14, 2004 6.168 6.238 6.142 6.214 182,311 +0.01(+0.11%)
Dec 13, 2004 6.182 6.207 6.123 6.207 148,367 +0.05(+0.80%)
Dec 10, 2004 6.067 6.170 6.018 6.158 236,512 +0.09(+1.50%)
Dec 09, 2004 6.072 6.093 5.962 6.067 216,529 -0.02(-0.27%)
Dec 08, 2004 6.048 6.086 6.006 6.083 287,976 +0.08(+1.32%)
Dec 07, 2004 6.154 6.156 5.976 6.004 456,600 -0.14(-2.25%)
Dec 06, 2004 6.313 6.313 6.128 6.142 310,970 -0.18(-2.78%)
Dec 03, 2004 6.464 6.493 6.317 6.317 158,496 -0.16(-2.53%)
Dec 02, 2004 6.544 6.546 6.453 6.481 226,384 -0.05(-0.72%)
Dec 01, 2004 6.455 6.530 6.352 6.528 314,529 +0.17(+2.72%)
Nov 30, 2004 6.266 6.486 6.196 6.355 395,282 +0.10(+1.53%)
Nov 29, 2004 6.182 6.266 6.074 6.259 210,507 +0.11(+1.83%)
Nov 26, 2004 6.081 6.158 6.081 6.147 96,630 +0.06(+1.00%)
Nov 24, 2004 6.090 6.149 6.060 6.086 202,568 -0.07(-1.21%)
Nov 23, 2004 6.114 6.191 6.060 6.161 178,479 +0.08(+1.39%)
Nov 22, 2004 6.037 6.205 6.037 6.076 303,579 +0.00(+0.04%)
Nov 19, 2004 6.058 6.144 6.039 6.074 143,166 -0.04(-0.65%)
Nov 18, 2004 6.184 6.184 6.079 6.114 131,943 -0.08(-1.32%)
Nov 17, 2004 6.210 6.348 6.151 6.196 214,887 +0.04(+0.68%)
Nov 16, 2004 6.315 6.317 6.154 6.154 215,708 -0.16(-2.52%)
Nov 15, 2004 6.432 6.432 6.270 6.313 185,596 -0.12(-1.89%)
Nov 12, 2004 6.280 6.434 6.268 6.434 110,317 +0.14(+2.15%)
Nov 11, 2004 6.259 6.341 6.259 6.298 152,474 -0.00(-0.07%)
Nov 10, 2004 6.266 6.371 6.231 6.303 160,412 +0.04(+0.67%)
Nov 09, 2004 6.128 6.263 6.072 6.261 264,708 +0.11(+1.75%)
Nov 08, 2004 6.320 6.320 6.140 6.154 217,077 -0.10(-1.57%)
Nov 05, 2004 6.313 6.385 6.210 6.252 357,506 +0.01(+0.11%)
Nov 04, 2004 6.009 6.308 5.966 6.245 414,444 +0.24(+4.05%)
Nov 03, 2004 5.903 6.004 5.880 6.002 307,137 +0.18(+3.01%)
Nov 02, 2004 5.833 5.903 5.786 5.826 319,730 -0.04(-0.64%)
Nov 01, 2004 5.796 5.871 5.786 5.864 283,596 +0.07(+1.13%)
Oct 29, 2004 5.812 5.845 5.782 5.798 251,294 +0.02(+0.28%)
Oct 28, 2004 5.733 5.815 5.721 5.782 200,652 -0.01(-0.16%)
Oct 27, 2004 5.490 5.793 5.490 5.791 381,595 +0.28(+5.09%)
Oct 26, 2004 5.403 5.511 5.324 5.511 228,026 +0.11(+2.03%)
Oct 25, 2004 5.274 5.401 5.258 5.401 260,054 +0.11(+2.12%)
Oct 22, 2004 5.377 5.415 5.260 5.288 147,272 -0.11(-2.08%)
Oct 21, 2004 5.298 5.401 5.296 5.401 311,517 +0.08(+1.54%)
Oct 20, 2004 5.270 5.326 5.209 5.319 71,172 +0.05(+0.89%)
Oct 19, 2004 5.349 5.382 5.272 5.272 116,066 -0.07(-1.40%)
Oct 18, 2004 5.291 5.387 5.260 5.347 103,200 +0.04(+0.84%)
Oct 15, 2004 5.235 5.387 5.218 5.303 176,289 +0.10(+1.93%)
Oct 14, 2004 5.296 5.296 5.202 5.202 78,837 -0.07(-1.29%)
Oct 13, 2004 5.424 5.447 5.270 5.270 121,814 -0.14(-2.59%)
Oct 12, 2004 5.352 5.419 5.312 5.410 73,910 +0.04(+0.70%)
Oct 11, 2004 5.345 5.377 5.286 5.373 92,250 +0.08(+1.55%)
Oct 08, 2004 5.258 5.377 5.256 5.291 96,630 -0.03(-0.53%)
Oct 07, 2004 5.431 5.433 5.307 5.319 95,262 -0.14(-2.57%)
Oct 06, 2004 5.382 5.471 5.331 5.459 99,368 +0.08(+1.57%)
Oct 05, 2004 5.417 5.447 5.335 5.375 75,826 -0.04(-0.73%)
Oct 04, 2004 5.398 5.459 5.342 5.415 79,111 +0.06(+1.05%)
Oct 01, 2004 5.237 5.389 5.181 5.359 214,065 +0.16(+3.15%)
Sep 30, 2004 5.214 5.307 5.160 5.195 142,893 -0.08(-1.51%)
Sep 29, 2004 5.160 5.274 5.158 5.274 140,429 +0.07(+1.35%)
Sep 28, 2004 5.193 5.279 5.141 5.204 269,635 +0.05(+0.91%)
Sep 27, 2004 5.148 5.235 5.080 5.158 176,837 -0.12(-2.26%)
Sep 24, 2004 5.331 5.331 5.277 5.277 70,625 +0.00(+0.09%)
Sep 23, 2004 5.359 5.382 5.239 5.272 113,055 -0.05(-0.88%)
Sep 22, 2004 5.424 5.471 5.303 5.319 171,088 -0.14(-2.65%)
Sep 21, 2004 5.452 5.466 5.403 5.464 101,284 +0.06(+1.17%)
Sep 20, 2004 5.471 5.471 5.340 5.401 113,602 -0.05(-0.90%)
Sep 17, 2004 5.473 5.555 5.321 5.450 338,618 -0.01(-0.21%)
Sep 16, 2004 5.380 5.464 5.380 5.462 225,836 +0.08(+1.57%)
Sep 15, 2004 5.457 5.457 5.331 5.377 203,663 +0.01(+0.17%)
Sep 14, 2004 5.340 5.368 5.296 5.368 121,814 -0.01(-0.17%)
Sep 13, 2004 5.373 5.431 5.335 5.377 119,351 +0.04(+0.66%)
Sep 10, 2004 5.277 5.377 5.230 5.342 114,150 -0.01(-0.17%)
Sep 09, 2004 5.179 5.389 5.179 5.352 279,216 +0.15(+2.92%)
Sep 08, 2004 5.167 5.256 5.151 5.200 209,686 -0.02(-0.31%)
Sep 07, 2004 5.188 5.258 5.148 5.216 180,669 +0.06(+1.09%)
Sep 03, 2004 5.162 5.200 5.127 5.160 156,306 +0.02(+0.32%)
Sep 02, 2004 5.118 5.167 5.085 5.144 186,965 +0.00(+0.00%)
Sep 01, 2004 5.083 5.242 5.073 5.144 506,695 +0.08(+1.52%)
Aug 31, 2004 5.076 5.090 5.024 5.066 222,004 +0.00(+0.00%)
Aug 30, 2004 5.029 5.073 5.020 5.066 167,529 +0.01(+0.28%)
Aug 27, 2004 5.008 5.083 5.008 5.052 137,691 +0.03(+0.51%)
Aug 26, 2004 5.050 5.050 5.006 5.027 139,881 -0.01(-0.28%)
Aug 25, 2004 4.978 5.045 4.959 5.041 211,328 +0.05(+0.94%)
Aug 24, 2004 5.024 5.027 4.910 4.994 334,238 +0.07(+1.47%)
Aug 23, 2004 4.979 5.015 4.903 4.921 99,915 -0.08(-1.54%)
Aug 20, 2004 4.957 5.003 4.912 4.999 199,557 +0.09(+1.86%)
Aug 19, 2004 4.924 4.959 4.870 4.907 110,591 -0.06(-1.18%)
Aug 18, 2004 4.800 4.966 4.798 4.966 476,310 +0.09(+1.87%)
Aug 17, 2004 4.875 4.886 4.798 4.875 686,543 +0.03(+0.53%)
Aug 16, 2004 4.847 4.851 4.790 4.849 281,953 +0.07(+1.47%)
Aug 13, 2004 4.842 4.844 4.746 4.779 137,965 +0.02(+0.44%)
Aug 12, 2004 4.793 4.819 4.718 4.758 158,496 -0.08(-1.74%)
Aug 11, 2004 4.800 4.872 4.748 4.842 286,333 -0.00(-0.10%)
Aug 10, 2004 4.767 4.856 4.723 4.847 382,964 +0.12(+2.62%)
Aug 09, 2004 4.793 4.865 4.723 4.723 168,624 -0.03(-0.69%)
Aug 06, 2004 4.678 4.830 4.678 4.755 268,814 -0.00(-0.05%)
Aug 05, 2004 4.800 4.816 4.758 4.758 104,569 -0.10(-1.98%)
Aug 04, 2004 4.769 4.896 4.734 4.854 166,161 +0.04(+0.78%)
Aug 03, 2004 4.837 4.868 4.772 4.816 240,071 -0.07(-1.34%)
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.