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 (%)
Aug 29, 2008 6.781 6.881 6.706 6.750 718,292 -0.11(-1.56%)
Aug 28, 2008 6.517 6.875 6.473 6.856 994,466 +0.38(+5.81%)
Aug 27, 2008 6.385 6.505 6.229 6.480 1,425,225 +0.08(+1.18%)
Aug 26, 2008 6.574 6.593 6.216 6.404 1,450,195 -0.19(-2.86%)
Aug 25, 2008 6.725 6.806 6.530 6.593 828,582 -0.21(-3.14%)
Aug 22, 2008 6.681 6.894 6.630 6.806 1,313,863 +0.12(+1.78%)
Aug 21, 2008 6.668 6.844 6.630 6.687 807,352 -0.09(-1.39%)
Aug 20, 2008 6.894 7.007 6.561 6.781 1,002,874 -0.08(-1.19%)
Aug 19, 2008 6.944 7.013 6.687 6.863 1,174,137 -0.18(-2.58%)
Aug 18, 2008 7.421 7.491 6.969 7.045 900,592 -0.37(-5.00%)
Aug 15, 2008 7.283 7.786 7.195 7.415 2,252,307 +0.28(+3.87%)
Aug 14, 2008 6.856 7.164 6.668 7.139 982,030 +0.17(+2.43%)
Aug 13, 2008 7.308 7.308 6.787 6.969 1,697,104 -0.40(-5.37%)
Aug 12, 2008 7.359 7.472 7.158 7.365 1,741,634 -0.07(-0.93%)
Aug 11, 2008 7.214 7.465 7.057 7.434 1,533,497 +0.24(+3.32%)
Aug 08, 2008 7.001 7.252 6.907 7.195 1,129,439 +0.17(+2.41%)
Aug 07, 2008 7.120 7.409 6.850 7.026 1,510,258 -0.25(-3.45%)
Aug 06, 2008 7.208 7.327 6.957 7.277 1,071,454 -0.02(-0.26%)
Aug 05, 2008 7.252 7.334 7.064 7.296 1,379,448 +0.17(+2.38%)
Aug 04, 2008 7.227 7.308 6.888 7.126 1,271,904 -0.09(-1.22%)
Aug 01, 2008 7.214 7.290 7.013 7.214 1,214,727 +0.11(+1.50%)
Jul 31, 2008 6.988 7.221 6.988 7.108 1,384,220 -0.09(-1.31%)
Jul 30, 2008 7.020 7.221 6.888 7.202 2,529,239 +0.20(+2.87%)
Jul 29, 2008 7.001 7.032 6.310 7.001 2,069,990 +0.57(+8.78%)
Jul 28, 2008 6.731 6.856 6.316 6.436 1,317,931 -0.34(-5.00%)
Jul 25, 2008 6.831 7.032 6.561 6.775 1,720,606 +0.06(+0.84%)
Jul 24, 2008 7.045 7.183 6.624 6.718 2,228,619 -0.34(-4.80%)
Jul 23, 2008 7.001 7.453 6.969 7.057 3,553,703 +0.03(+0.45%)
Jul 22, 2008 6.398 7.032 6.078 7.026 3,199,065 +0.60(+9.38%)
Jul 21, 2008 6.681 6.900 6.411 6.423 1,778,366 -0.23(-3.49%)
Jul 18, 2008 6.586 6.674 6.323 6.655 3,519,032 +0.08(+1.15%)
Jul 17, 2008 5.745 6.951 5.745 6.580 4,894,494 +1.10(+20.05%)
Jul 16, 2008 4.866 5.519 4.803 5.481 2,176,649 +0.68(+14.12%)
Jul 15, 2008 4.885 5.080 4.470 4.803 3,434,225 -0.15(-3.04%)
Jul 14, 2008 5.698 5.946 4.923 4.954 2,509,193 -0.49(-9.00%)
Jul 11, 2008 5.349 5.506 5.149 5.444 2,460,454 +0.04(+0.70%)
Jul 10, 2008 5.400 5.576 5.255 5.406 2,778,383 -0.01(-0.12%)
Jul 09, 2008 5.764 5.871 5.393 5.412 1,666,667 -0.34(-5.90%)
Jul 08, 2008 5.280 5.776 5.117 5.751 2,351,902 +0.48(+9.05%)
Jul 07, 2008 5.481 5.563 5.023 5.274 2,287,551 -0.15(-2.78%)
Jul 04, 2008 5.732 5.902 5.425 5.425 1,115,001 +0.00(+0.00%)
Jul 03, 2008 5.732 5.902 5.425 5.425 1,115,001 -0.30(-5.16%)
Jul 02, 2008 6.009 6.191 5.689 5.720 2,206,169 -0.31(-5.20%)
Jul 01, 2008 5.871 6.241 5.802 6.034 1,812,693 +0.11(+1.80%)
Jun 30, 2008 6.210 6.235 5.896 5.927 1,760,831 -0.30(-4.84%)
Jun 27, 2008 6.216 6.329 6.062 6.229 3,290,319 -0.03(-0.40%)
Jun 26, 2008 6.122 6.335 6.115 6.254 1,880,210 +0.05(+0.81%)
Jun 25, 2008 6.197 6.568 6.122 6.203 2,229,267 +0.02(+0.30%)
Jun 24, 2008 5.952 6.266 5.896 6.185 1,559,236 +0.18(+2.93%)
Jun 23, 2008 6.323 6.423 5.984 6.009 1,774,763 -0.25(-4.01%)
Jun 20, 2008 6.172 6.486 5.996 6.260 3,316,151 +0.07(+1.12%)
Jun 19, 2008 5.946 6.191 5.764 6.191 2,947,462 +0.25(+4.23%)
Jun 18, 2008 6.147 6.185 5.783 5.940 2,780,815 -0.26(-4.25%)
Jun 17, 2008 6.404 6.561 6.134 6.203 1,606,425 -0.17(-2.66%)
Jun 16, 2008 6.298 6.498 6.159 6.373 2,134,546 +0.03(+0.40%)
Jun 13, 2008 6.542 6.712 6.141 6.348 3,779,819 -0.14(-2.13%)
Jun 12, 2008 6.593 6.881 6.439 6.486 2,153,875 -0.09(-1.34%)
Jun 11, 2008 6.768 6.856 6.561 6.574 2,518,848 -0.23(-3.32%)
Jun 10, 2008 6.812 6.938 6.605 6.800 1,399,552 +0.09(+1.31%)
Jun 09, 2008 6.725 6.932 6.511 6.712 1,223,147 -0.13(-1.93%)
Jun 06, 2008 7.139 7.158 6.750 6.844 1,948,601 -0.38(-5.22%)
Jun 05, 2008 6.957 7.534 6.957 7.221 4,721,165 +0.65(+9.84%)
Jun 04, 2008 6.706 6.775 6.517 6.574 1,274,201 -0.17(-2.51%)
Jun 03, 2008 6.725 6.750 6.536 6.743 1,985,720 +0.04(+0.56%)
Jun 02, 2008 6.624 6.712 6.517 6.706 1,114,422 +0.05(+0.75%)
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%)
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.