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 (%)
Apr 28, 2006 9.275 9.372 9.241 9.315 199,196 -0.01(-0.12%)
Apr 27, 2006 9.275 9.544 9.218 9.327 219,289 +0.01(+0.12%)
Apr 26, 2006 9.293 9.390 9.247 9.315 155,418 +0.01(+0.12%)
Apr 25, 2006 9.384 9.384 9.207 9.304 331,762 -0.02(-0.24%)
Apr 24, 2006 9.475 9.481 9.293 9.327 467,326 -0.38(-3.88%)
Apr 21, 2006 9.846 9.846 9.589 9.704 328,589 +0.06(+0.59%)
Apr 20, 2006 9.761 9.783 9.624 9.646 209,380 -0.13(-1.34%)
Apr 19, 2006 9.818 9.827 9.675 9.778 275,647 -0.01(-0.12%)
Apr 18, 2006 9.481 9.789 9.487 9.789 515,657 +0.31(+3.25%)
Apr 17, 2006 9.350 9.481 9.338 9.481 264,249 +0.11(+1.22%)
Apr 13, 2006 9.235 9.407 9.190 9.367 127,536 +0.10(+1.11%)
Apr 12, 2006 9.190 9.264 9.150 9.264 104,167 +0.07(+0.81%)
Apr 11, 2006 9.218 9.264 9.133 9.190 181,107 +0.00(+0.00%)
Apr 10, 2006 9.247 9.258 9.116 9.190 219,578 -0.03(-0.37%)
Apr 07, 2006 9.549 9.589 9.053 9.224 280,712 -0.26(-2.77%)
Apr 06, 2006 9.538 9.549 9.390 9.487 136,171 -0.05(-0.54%)
Apr 05, 2006 9.561 9.572 9.361 9.538 199,371 -0.02(-0.24%)
Apr 04, 2006 9.504 9.669 9.441 9.561 108,578 +0.04(+0.42%)
Apr 03, 2006 9.761 9.761 9.487 9.521 206,925 -0.24(-2.46%)
Mar 31, 2006 9.698 9.772 9.624 9.761 264,424 +0.07(+0.77%)
Mar 30, 2006 9.778 9.778 9.606 9.686 108,307 -0.07(-0.70%)
Mar 29, 2006 9.464 9.761 9.390 9.755 201,598 +0.34(+3.64%)
Mar 28, 2006 9.475 9.509 9.355 9.412 123,708 -0.07(-0.72%)
Mar 27, 2006 9.669 9.669 9.395 9.481 172,212 -0.21(-2.18%)
Mar 24, 2006 9.601 9.692 9.515 9.692 94,876 +0.09(+0.95%)
Mar 23, 2006 9.646 9.646 9.475 9.601 76,735 -0.03(-0.36%)
Mar 22, 2006 9.418 9.646 9.418 9.635 136,126 +0.21(+2.24%)
Mar 21, 2006 9.646 9.738 9.401 9.424 204,169 -0.26(-2.65%)
Mar 20, 2006 9.681 9.698 9.561 9.681 150,714 +0.02(+0.24%)
Mar 17, 2006 9.629 9.778 9.509 9.658 820,199 +0.07(+0.77%)
Mar 16, 2006 9.646 9.732 9.538 9.584 274,641 -0.12(-1.24%)
Mar 15, 2006 9.572 9.721 9.435 9.704 366,254 +0.16(+1.67%)
Mar 14, 2006 9.401 9.561 9.367 9.544 232,134 +0.14(+1.52%)
Mar 13, 2006 9.515 9.641 9.384 9.401 274,613 -0.09(-0.96%)
Mar 10, 2006 9.355 9.498 9.321 9.492 104,041 +0.15(+1.59%)
Mar 09, 2006 9.378 9.418 9.327 9.344 176,853 -0.03(-0.37%)
Mar 08, 2006 9.418 9.487 9.344 9.378 174,001 -0.02(-0.24%)
Mar 07, 2006 9.469 9.509 9.361 9.401 163,277 -0.10(-1.02%)
Mar 06, 2006 9.595 9.595 9.418 9.498 171,841 -0.07(-0.72%)
Mar 03, 2006 9.509 9.686 9.424 9.567 188,472 +0.01(+0.12%)
Mar 02, 2006 9.766 9.766 9.424 9.555 191,794 -0.23(-2.33%)
Mar 01, 2006 9.561 9.795 9.492 9.783 339,244 +0.25(+2.57%)
Feb 28, 2006 9.698 9.664 9.475 9.538 170,320 -0.16(-1.65%)
Feb 27, 2006 9.606 9.726 9.589 9.698 144,715 +0.10(+1.01%)
Feb 24, 2006 9.424 9.618 9.395 9.601 526,386 +0.02(+0.24%)
Feb 23, 2006 9.641 9.704 9.521 9.578 146,629 -0.07(-0.71%)
Feb 22, 2006 9.509 9.698 9.492 9.646 191,315 +0.13(+1.38%)
Feb 21, 2006 9.652 9.698 9.475 9.515 136,790 -0.14(-1.42%)
Feb 17, 2006 9.835 9.835 9.646 9.652 139,081 -0.14(-1.40%)
Feb 16, 2006 9.806 9.875 9.732 9.789 240,191 +0.04(+0.41%)
Feb 15, 2006 9.818 9.840 9.692 9.749 184,013 -0.05(-0.47%)
Feb 14, 2006 9.412 9.806 9.395 9.795 351,144 +0.42(+4.51%)
Feb 13, 2006 9.361 9.441 9.304 9.372 214,779 -0.03(-0.36%)
Feb 10, 2006 9.350 9.469 9.258 9.407 216,430 +0.09(+0.98%)
Feb 09, 2006 9.430 9.464 9.310 9.315 238,651 -0.05(-0.49%)
Feb 08, 2006 9.344 9.418 9.298 9.361 325,917 +0.06(+0.68%)
Feb 07, 2006 9.464 9.572 9.281 9.298 306,434 -0.14(-1.45%)
Feb 06, 2006 9.595 9.595 9.372 9.435 168,186 -0.11(-1.20%)
Feb 03, 2006 9.492 9.618 9.367 9.549 135,663 +0.11(+1.21%)
Feb 02, 2006 9.567 9.567 9.304 9.435 232,602 -0.10(-1.08%)
Feb 01, 2006 9.441 9.584 9.361 9.538 201,708 +0.15(+1.58%)
Jan 31, 2006 9.435 9.435 9.207 9.390 341,921 +0.02(+0.24%)
Jan 30, 2006 9.704 9.704 9.361 9.367 327,689 -0.29(-3.01%)
Jan 27, 2006 9.743 9.806 9.498 9.658 258,722 +2.02(+26.37%)
Jan 26, 2006 7.671 7.671 7.573 7.642 200,258 +0.04(+0.53%)
Jan 25, 2006 7.671 7.671 7.496 7.602 163,592 -0.04(-0.57%)
Jan 24, 2006 7.591 7.704 7.547 7.646 193,197 +0.06(+0.77%)
Jan 23, 2006 7.609 7.661 7.558 7.587 160,719 +0.05(+0.68%)
Jan 20, 2006 7.595 7.595 7.478 7.536 219,045 +0.03(+0.44%)
Jan 19, 2006 7.547 7.617 7.489 7.503 246,345 +0.01(+0.15%)
Jan 18, 2006 7.430 7.613 7.430 7.492 143,585 +0.01(+0.10%)
Jan 17, 2006 7.507 7.511 7.419 7.485 143,911 -0.02(-0.29%)
Jan 13, 2006 7.525 7.540 7.489 7.507 70,866 +0.00(+0.00%)
Jan 12, 2006 7.514 7.551 7.423 7.507 174,537 -0.05(-0.63%)
Jan 11, 2006 7.653 7.653 7.441 7.555 256,314 -0.11(-1.38%)
Jan 10, 2006 7.598 7.664 7.562 7.661 127,379 +0.05(+0.72%)
Jan 09, 2006 7.609 7.646 7.551 7.606 145,906 +0.05(+0.63%)
Jan 06, 2006 7.580 7.620 7.430 7.558 227,417 +0.02(+0.29%)
Jan 05, 2006 7.536 7.591 7.489 7.536 145,709 +0.00(+0.05%)
Jan 04, 2006 7.544 7.617 7.496 7.533 228,070 -0.01(-0.15%)
Jan 03, 2006 7.489 7.544 7.350 7.544 313,983 +0.12(+1.67%)
Dec 30, 2005 7.383 7.449 7.321 7.419 220,090 +0.00(+0.05%)
Dec 29, 2005 7.463 7.489 7.416 7.416 217,569 -0.10(-1.36%)
Dec 28, 2005 7.485 7.533 7.408 7.518 145,192 +0.08(+1.13%)
Dec 27, 2005 7.536 7.584 7.379 7.434 240,235 -0.06(-0.83%)
Dec 23, 2005 7.522 7.580 7.471 7.496 277,070 +0.10(+1.33%)
Dec 22, 2005 7.397 7.434 7.361 7.397 230,220 -0.01(-0.15%)
Dec 21, 2005 7.321 7.427 7.321 7.408 131,275 +0.07(+0.90%)
Dec 20, 2005 7.394 7.427 7.306 7.343 212,337 -0.05(-0.69%)
Dec 19, 2005 7.485 7.485 7.339 7.394 172,422 -0.14(-1.89%)
Dec 16, 2005 7.449 7.566 7.405 7.536 749,834 +0.09(+1.18%)
Dec 15, 2005 7.555 7.558 7.357 7.449 322,040 -0.15(-1.97%)
Dec 14, 2005 7.489 7.598 7.474 7.598 102,206 +0.13(+1.76%)
Dec 13, 2005 7.438 7.489 7.405 7.467 230,527 +0.00(+0.00%)
Dec 12, 2005 7.529 7.580 7.408 7.467 240,918 -0.06(-0.82%)
Dec 09, 2005 7.408 7.562 7.357 7.529 186,757 +0.16(+2.23%)
Dec 08, 2005 7.335 7.544 7.306 7.365 196,018 -0.01(-0.10%)
Dec 07, 2005 7.460 7.500 7.313 7.372 239,438 -0.09(-1.22%)
Dec 06, 2005 7.620 7.642 7.456 7.463 207,588 -0.09(-1.16%)
Dec 05, 2005 7.598 7.646 7.474 7.551 223,296 -0.10(-1.34%)
Dec 02, 2005 7.661 7.671 7.540 7.653 233,267 -0.00(-0.05%)
Dec 01, 2005 7.438 7.671 7.419 7.657 519,659 +0.30(+4.07%)
Nov 30, 2005 7.474 7.580 7.317 7.357 247,462 -0.09(-1.27%)
Nov 29, 2005 7.306 7.460 7.306 7.452 179,716 +0.15(+2.05%)
Nov 28, 2005 7.485 7.544 7.292 7.303 186,411 -0.22(-2.96%)
Nov 25, 2005 7.452 7.525 7.357 7.525 65,159 +0.11(+1.48%)
Nov 23, 2005 7.460 7.518 7.284 7.416 289,660 -0.06(-0.83%)
Nov 22, 2005 7.449 7.518 7.383 7.478 128,908 +0.01(+0.15%)
Nov 21, 2005 7.416 7.489 7.346 7.467 104,415 +0.05(+0.69%)
Nov 18, 2005 7.376 7.427 7.295 7.416 162,836 +0.15(+2.01%)
Nov 17, 2005 6.985 7.270 6.985 7.270 85,928 +0.28(+4.08%)
Nov 16, 2005 7.091 7.134 6.908 6.985 119,657 -0.11(-1.54%)
Nov 15, 2005 7.240 7.295 7.061 7.094 140,516 -0.15(-2.02%)
Nov 14, 2005 7.441 7.471 7.204 7.240 154,749 -0.17(-2.27%)
Nov 11, 2005 7.365 7.489 7.365 7.408 105,326 +0.01(+0.15%)
Nov 10, 2005 7.383 7.482 7.211 7.397 247,854 +0.04(+0.55%)
Nov 09, 2005 7.288 7.412 7.222 7.357 117,411 +0.08(+1.10%)
Nov 08, 2005 7.266 7.324 7.197 7.277 89,169 -0.04(-0.60%)
Nov 07, 2005 7.303 7.324 7.229 7.321 135,099 +0.05(+0.70%)
Nov 04, 2005 7.270 7.303 7.172 7.270 110,453 +0.04(+0.61%)
Nov 03, 2005 7.211 7.306 7.208 7.226 151,181 -0.05(-0.75%)
Nov 02, 2005 7.098 7.299 7.072 7.281 162,595 +0.18(+2.52%)
Nov 01, 2005 7.134 7.200 7.050 7.102 108,270 -0.08(-1.12%)
Oct 31, 2005 6.981 7.226 6.923 7.182 298,178 +0.17(+2.40%)
Oct 28, 2005 6.879 7.050 6.842 7.014 174,658 +0.22(+3.23%)
Oct 27, 2005 6.879 6.981 6.795 6.795 127,821 -0.08(-1.22%)
Oct 26, 2005 6.970 7.105 6.860 6.879 164,406 -0.11(-1.52%)
Oct 25, 2005 6.945 7.014 6.875 6.985 202,275 -0.02(-0.26%)
Oct 24, 2005 6.795 7.010 6.795 7.003 267,423 +0.21(+3.12%)
Oct 21, 2005 6.568 6.893 6.568 6.791 202,905 +0.08(+1.25%)
Oct 20, 2005 6.667 6.791 6.579 6.707 175,641 -0.07(-1.08%)
Oct 19, 2005 6.415 6.791 6.393 6.780 195,197 +0.33(+5.10%)
Oct 18, 2005 6.634 6.641 6.437 6.451 137,170 -0.16(-2.43%)
Oct 17, 2005 6.711 6.718 6.466 6.612 134,321 -0.02(-0.33%)
Oct 14, 2005 6.608 6.696 6.488 6.634 157,565 +0.07(+1.11%)
Oct 13, 2005 6.429 6.572 6.309 6.561 230,917 +0.17(+2.69%)
Oct 12, 2005 6.375 6.590 6.291 6.389 225,446 +0.04(+0.69%)
Oct 11, 2005 6.375 6.532 6.338 6.345 280,913 -0.05(-0.86%)
Oct 10, 2005 6.565 6.565 6.371 6.400 152,163 -0.11(-1.68%)
Oct 07, 2005 6.521 6.561 6.437 6.510 121,195 +0.02(+0.28%)
Oct 06, 2005 6.429 6.594 6.349 6.492 320,923 +0.03(+0.40%)
Oct 05, 2005 6.758 6.758 6.466 6.466 203,856 -0.20(-3.07%)
Oct 04, 2005 6.787 6.886 6.671 6.671 142,470 -0.09(-1.30%)
Oct 03, 2005 6.755 6.882 6.733 6.758 95,516 -0.04(-0.54%)
Sep 30, 2005 6.806 6.934 6.758 6.795 116,837 -0.06(-0.91%)
Sep 29, 2005 6.623 6.879 6.546 6.857 149,136 +0.19(+2.79%)
Sep 28, 2005 6.791 6.831 6.550 6.671 180,505 -0.16(-2.30%)
Sep 27, 2005 6.839 6.879 6.649 6.828 190,578 +0.00(+0.05%)
Sep 26, 2005 6.904 6.904 6.616 6.824 164,126 +0.00(+0.05%)
Sep 23, 2005 6.820 6.857 6.561 6.820 150,437 +0.23(+3.49%)
Sep 22, 2005 6.590 6.656 6.557 6.590 172,238 -0.03(-0.39%)
Sep 21, 2005 6.864 6.868 6.557 6.616 256,723 -0.28(-4.08%)
Sep 20, 2005 7.014 7.142 6.846 6.897 188,910 -0.15(-2.07%)
Sep 19, 2005 7.200 7.200 6.963 7.043 116,129 -0.18(-2.43%)
Sep 16, 2005 7.018 7.218 6.886 7.218 529,488 +0.27(+3.84%)
Sep 15, 2005 7.021 7.021 6.853 6.952 145,577 +0.02(+0.32%)
Sep 14, 2005 7.124 7.171 6.923 6.930 146,287 -0.18(-2.47%)
Sep 13, 2005 7.164 7.193 6.985 7.105 108,167 -0.14(-1.92%)
Sep 12, 2005 7.240 7.292 7.182 7.244 130,040 -0.05(-0.65%)
Sep 09, 2005 7.277 7.339 7.218 7.292 57,279 +0.07(+0.96%)
Sep 08, 2005 7.343 7.423 7.153 7.222 99,801 -0.20(-2.66%)
Sep 07, 2005 7.343 7.419 7.284 7.419 71,801 +0.02(+0.30%)
Sep 06, 2005 7.087 7.397 7.087 7.397 155,857 +0.27(+3.79%)
Sep 02, 2005 7.153 7.193 7.083 7.127 61,707 -0.11(-1.56%)
Sep 01, 2005 7.233 7.295 7.160 7.240 105,469 +0.01(+0.10%)
Aug 31, 2005 6.912 7.233 6.912 7.233 203,808 +0.27(+3.88%)
Aug 30, 2005 7.050 7.134 6.890 6.963 115,135 -0.13(-1.80%)
Aug 29, 2005 6.879 7.091 6.828 7.091 93,426 +0.22(+3.13%)
Aug 26, 2005 7.156 7.178 6.875 6.875 164,961 -0.28(-3.98%)
Aug 25, 2005 7.156 7.189 7.087 7.160 101,190 +0.01(+0.10%)
Aug 24, 2005 7.105 7.335 7.098 7.153 120,231 +0.03(+0.41%)
Aug 23, 2005 7.200 7.288 7.105 7.124 148,407 -0.14(-1.86%)
Aug 22, 2005 7.193 7.259 7.094 7.259 71,685 +0.14(+1.90%)
Aug 19, 2005 7.120 7.182 7.094 7.124 104,538 -0.03(-0.46%)
Aug 18, 2005 7.270 7.273 7.127 7.156 151,650 -0.13(-1.80%)
Aug 17, 2005 7.346 7.365 7.248 7.288 131,678 -0.03(-0.40%)
Aug 16, 2005 7.482 7.482 7.310 7.317 159,917 -0.22(-2.86%)
Aug 15, 2005 7.390 7.533 7.361 7.533 188,233 +0.10(+1.38%)
Aug 12, 2005 7.569 7.624 7.368 7.430 181,661 -0.21(-2.77%)
Aug 11, 2005 7.416 7.650 7.408 7.642 94,315 +0.19(+2.50%)
Aug 10, 2005 7.613 7.671 7.379 7.456 121,893 -0.08(-1.11%)
Aug 09, 2005 7.580 7.580 7.456 7.540 95,080 +0.05(+0.63%)
Aug 08, 2005 7.478 7.602 7.452 7.492 125,640 +0.00(+0.00%)
Aug 05, 2005 7.650 7.682 7.485 7.492 145,293 -0.16(-2.05%)
Aug 04, 2005 7.825 7.894 7.646 7.650 104,689 -0.22(-2.74%)
Aug 03, 2005 8.000 8.011 7.865 7.865 155,535 -0.14(-1.69%)
Aug 02, 2005 7.883 8.015 7.850 8.000 137,529 +0.11(+1.34%)
Aug 01, 2005 7.872 8.000 7.840 7.894 158,005 +0.04(+0.56%)
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%)
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.