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 )

18.25 -0.32 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 27, 2009 4.859 4.948 4.016 4.165 5,365,275 -0.79(-15.93%)
Feb 26, 2009 4.800 5.256 4.758 4.954 1,622,519 +0.22(+4.64%)
Feb 25, 2009 4.764 4.900 4.456 4.734 1,415,294 -0.06(-1.24%)
Feb 24, 2009 4.568 4.811 4.456 4.794 828,374 +0.31(+7.02%)
Feb 23, 2009 4.491 4.675 4.467 4.479 1,132,124 +0.02(+0.40%)
Feb 20, 2009 4.467 4.580 4.278 4.461 1,921,581 -0.08(-1.70%)
Feb 19, 2009 4.764 4.823 4.533 4.539 761,559 -0.14(-3.04%)
Feb 18, 2009 4.770 4.924 4.657 4.681 871,445 -0.09(-1.87%)
Feb 17, 2009 5.126 5.126 4.770 4.770 792,841 -0.43(-8.32%)
Feb 13, 2009 5.399 5.458 5.162 5.203 857,007 -0.21(-3.84%)
Feb 12, 2009 5.120 5.446 5.108 5.411 990,897 -0.05(-0.87%)
Feb 11, 2009 5.120 5.618 5.120 5.458 887,323 +0.16(+3.02%)
Feb 10, 2009 5.873 5.903 5.292 5.298 1,170,331 -0.58(-9.89%)
Feb 09, 2009 5.790 5.933 5.713 5.879 858,284 +0.04(+0.61%)
Feb 06, 2009 5.434 5.873 5.399 5.844 1,761,583 +0.39(+7.07%)
Feb 05, 2009 5.256 5.654 5.162 5.458 822,878 +0.15(+2.79%)
Feb 04, 2009 5.286 5.577 5.286 5.310 798,744 +0.04(+0.79%)
Feb 03, 2009 5.203 5.387 5.126 5.268 858,069 -0.07(-1.33%)
Feb 02, 2009 5.239 5.411 5.215 5.340 1,055,443 +0.01(+0.11%)
Jan 30, 2009 5.417 5.660 5.304 5.334 812,070 -0.16(-2.92%)
Jan 29, 2009 5.755 5.820 5.482 5.494 431,320 -0.33(-5.61%)
Jan 28, 2009 5.494 5.921 5.482 5.820 1,407,980 +0.45(+8.40%)
Jan 27, 2009 5.262 5.494 5.215 5.369 863,575 +0.11(+2.14%)
Jan 26, 2009 5.239 5.571 5.108 5.256 1,310,206 +0.05(+1.03%)
Jan 23, 2009 4.883 5.304 4.883 5.203 1,201,469 +0.27(+5.41%)
Jan 22, 2009 4.877 5.262 4.752 4.936 1,714,442 -0.05(-1.07%)
Jan 21, 2009 4.817 4.989 4.616 4.989 2,195,187 +0.23(+4.86%)
Jan 20, 2009 5.298 5.298 4.752 4.758 2,130,807 -0.46(-8.76%)
Jan 16, 2009 5.345 5.482 5.037 5.215 1,549,671 -0.21(-3.93%)
Jan 15, 2009 5.523 5.559 5.191 5.428 1,800,811 -0.08(-1.51%)
Jan 14, 2009 5.820 5.868 5.494 5.512 719,993 -0.39(-6.54%)
Jan 13, 2009 5.903 6.010 5.790 5.897 930,568 -0.06(-1.00%)
Jan 12, 2009 6.200 6.366 5.909 5.957 991,458 -0.24(-3.92%)
Jan 09, 2009 6.449 6.663 6.170 6.200 970,554 -0.27(-4.13%)
Jan 08, 2009 6.229 6.698 6.229 6.467 1,138,516 -0.02(-0.27%)
Jan 07, 2009 6.538 6.609 6.396 6.485 800,313 -0.13(-1.97%)
Jan 06, 2009 6.544 6.698 6.455 6.615 720,726 +0.14(+2.11%)
Jan 05, 2009 6.906 6.971 6.413 6.479 706,158 -0.42(-6.02%)
Jan 02, 2009 7.090 7.185 6.692 6.894 1,199,764 -0.17(-2.35%)
Dec 31, 2008 6.823 7.119 6.722 7.060 0 +0.24(+3.57%)
Dec 30, 2008 6.016 6.823 6.016 6.817 920,506 +0.47(+7.43%)
Dec 29, 2008 6.210 6.392 6.210 6.345 810,190 +0.14(+2.18%)
Dec 26, 2008 6.186 6.327 6.127 6.210 237,093 +0.06(+0.96%)
Dec 24, 2008 6.133 6.163 6.027 6.151 169,638 +0.00(+0.00%)
Dec 23, 2008 6.239 6.310 6.104 6.151 486,227 -0.03(-0.48%)
Dec 22, 2008 6.104 6.239 6.010 6.180 935,116 +0.06(+1.06%)
Dec 19, 2008 6.375 6.610 5.874 6.116 3,173,789 -0.04(-0.67%)
Dec 18, 2008 6.063 6.439 6.063 6.157 849,450 -0.12(-1.88%)
Dec 17, 2008 6.221 6.475 5.898 6.274 932,527 -0.05(-0.74%)
Dec 16, 2008 5.704 6.339 5.704 6.322 1,024,105 +0.45(+7.72%)
Dec 15, 2008 6.063 6.074 5.704 5.868 694,735 -0.19(-3.11%)
Dec 12, 2008 5.762 6.157 5.656 6.057 878,514 +0.19(+3.21%)
Dec 11, 2008 6.157 6.366 5.798 5.868 1,249,433 -0.49(-7.69%)
Dec 10, 2008 5.951 6.592 5.910 6.357 679,096 +0.18(+2.86%)
Dec 09, 2008 6.592 6.651 6.169 6.180 1,074,773 -0.24(-3.76%)
Dec 08, 2008 6.586 6.651 6.286 6.422 1,065,116 -0.08(-1.18%)
Dec 05, 2008 6.010 6.504 5.774 6.498 934,667 +0.36(+5.95%)
Dec 04, 2008 6.163 6.475 5.957 6.133 900,010 -0.19(-3.07%)
Dec 03, 2008 6.004 6.463 5.886 6.327 1,244,204 +0.19(+3.07%)
Dec 02, 2008 5.633 6.151 5.503 6.139 1,128,633 +0.67(+12.27%)
Dec 01, 2008 6.386 6.675 5.462 5.468 1,022,462 -1.14(-17.28%)
Nov 28, 2008 6.451 6.610 6.422 6.610 268,836 +0.05(+0.72%)
Nov 26, 2008 6.357 6.728 6.357 6.563 1,201,215 -0.01(-0.18%)
Nov 25, 2008 6.457 6.575 6.010 6.575 1,314,691 +0.26(+4.20%)
Nov 24, 2008 5.874 6.451 5.698 6.310 1,847,087 +0.50(+8.61%)
Nov 21, 2008 5.886 5.979 5.050 5.809 2,467,358 +0.05(+0.82%)
Nov 20, 2008 5.792 6.004 5.445 5.762 2,332,453 -0.11(-1.81%)
Nov 19, 2008 6.369 6.639 5.851 5.868 1,653,472 -0.59(-9.20%)
Nov 18, 2008 6.504 6.704 6.092 6.463 1,480,361 -0.01(-0.18%)
Nov 17, 2008 6.581 6.787 6.445 6.475 930,811 -0.17(-2.57%)
Nov 14, 2008 7.034 7.357 6.628 6.645 925,235 -0.52(-7.23%)
Nov 13, 2008 6.634 7.263 6.151 7.163 1,569,248 +0.59(+9.05%)
Nov 12, 2008 6.781 6.987 6.510 6.569 1,291,800 -0.39(-5.58%)
Nov 11, 2008 6.828 7.181 6.828 6.957 593,739 +0.03(+0.42%)
Nov 10, 2008 7.010 7.034 6.763 6.928 645,887 +0.06(+0.86%)
Nov 07, 2008 6.840 7.004 6.592 6.869 641,225 +0.07(+1.04%)
Nov 06, 2008 7.104 7.422 6.681 6.798 945,845 -0.40(-5.56%)
Nov 05, 2008 7.634 7.793 7.128 7.199 911,529 -0.61(-7.77%)
Nov 04, 2008 7.357 7.858 7.128 7.805 1,243,944 +0.46(+6.25%)
Nov 03, 2008 7.375 7.605 7.204 7.346 610,707 -0.11(-1.42%)
Oct 31, 2008 6.828 7.475 6.822 7.452 761,172 +0.52(+7.56%)
Oct 30, 2008 6.981 7.057 6.639 6.928 679,801 +0.16(+2.35%)
Oct 29, 2008 6.840 7.069 6.645 6.769 961,332 -0.09(-1.37%)
Oct 28, 2008 6.192 6.993 5.857 6.863 952,197 +0.87(+14.43%)
Oct 27, 2008 6.004 6.327 5.933 5.998 630,766 -0.05(-0.78%)
Oct 24, 2008 5.786 6.339 5.786 6.045 993,954 -0.18(-2.93%)
Oct 23, 2008 6.781 6.916 5.827 6.227 1,821,787 -0.51(-7.60%)
Oct 22, 2008 6.798 7.081 6.622 6.739 1,249,212 -0.25(-3.62%)
Oct 21, 2008 7.099 7.316 6.828 6.993 937,459 -0.26(-3.65%)
Oct 20, 2008 6.840 7.275 6.775 7.257 1,054,470 +0.49(+7.22%)
Oct 17, 2008 7.046 7.405 5.633 6.769 1,350,787 -0.31(-4.41%)
Oct 16, 2008 7.681 7.681 6.386 7.081 1,517,767 +0.49(+7.51%)
Oct 15, 2008 6.722 7.646 6.575 6.586 1,120,221 -0.24(-3.45%)
Oct 14, 2008 6.416 7.675 6.386 6.822 1,684,146 +0.12(+1.76%)
Oct 13, 2008 7.010 7.099 6.339 6.704 1,605,653 -0.15(-2.15%)
Oct 10, 2008 5.486 7.269 5.380 6.851 2,417,467 +1.25(+22.40%)
Oct 09, 2008 6.292 6.686 5.592 5.598 1,457,969 -0.69(-10.96%)
Oct 08, 2008 6.333 7.393 6.180 6.286 833,108 -0.13(-2.02%)
Oct 07, 2008 7.446 7.446 6.274 6.416 1,043,232 -1.03(-13.83%)
Oct 06, 2008 7.764 7.852 6.792 7.446 913,517 -0.35(-4.53%)
Oct 03, 2008 8.211 8.435 7.799 7.799 1,338,174 -0.18(-2.29%)
Oct 02, 2008 8.240 8.240 7.952 7.981 405,431 -0.19(-2.38%)
Oct 01, 2008 8.182 8.682 7.746 8.176 638,539 -0.01(-0.07%)
Sep 30, 2008 8.240 8.535 7.999 8.182 880,481 +0.30(+3.81%)
Sep 29, 2008 8.064 8.240 7.593 7.881 569,708 -0.29(-3.50%)
Sep 26, 2008 7.956 8.190 7.541 8.167 630,405 +0.10(+1.23%)
Sep 25, 2008 8.483 8.483 8.038 8.067 649,633 -0.21(-2.54%)
Sep 24, 2008 7.945 8.623 7.898 8.278 912,659 +0.36(+4.58%)
Sep 23, 2008 8.097 8.319 7.915 7.915 534,640 -0.25(-3.01%)
Sep 22, 2008 8.892 9.068 7.781 8.161 1,061,294 -0.62(-7.06%)
Sep 19, 2008 9.670 11.70 7.664 8.781 5,399,003 +0.59(+7.14%)
Sep 18, 2008 7.190 9.214 6.897 8.196 4,728,864 +1.20(+17.14%)
Sep 17, 2008 7.178 7.453 6.763 6.997 1,910,555 -0.37(-5.08%)
Sep 16, 2008 6.792 7.383 6.739 7.371 2,586,140 +0.43(+6.24%)
Sep 15, 2008 7.008 7.067 6.774 6.938 2,096,514 -0.15(-2.06%)
Sep 12, 2008 6.652 7.166 6.552 7.085 2,111,634 +0.29(+4.31%)
Sep 11, 2008 6.739 6.862 6.377 6.792 3,778,172 -0.06(-0.94%)
Sep 10, 2008 6.874 6.979 6.576 6.856 2,098,661 +0.03(+0.43%)
Sep 09, 2008 6.868 7.172 6.751 6.827 1,915,627 -0.13(-1.85%)
Sep 08, 2008 6.704 7.020 6.529 6.956 2,109,384 +0.46(+7.02%)
Sep 05, 2008 6.195 6.558 6.125 6.500 2,097,006 +0.23(+3.64%)
Sep 04, 2008 6.423 6.675 6.184 6.271 1,439,600 -0.23(-3.60%)
Sep 03, 2008 6.306 6.605 6.230 6.505 2,864,123 +0.18(+2.87%)
Sep 02, 2008 6.441 6.634 6.242 6.324 1,744,048 +0.04(+0.56%)
Aug 29, 2008 6.318 6.412 6.248 6.289 770,914 -0.10(-1.56%)
Aug 28, 2008 6.072 6.406 6.032 6.388 1,067,320 +0.35(+5.81%)
Aug 27, 2008 5.950 6.061 5.803 6.037 1,529,635 +0.07(+1.18%)
Aug 26, 2008 6.125 6.143 5.792 5.967 1,556,435 -0.18(-2.86%)
Aug 25, 2008 6.266 6.342 6.084 6.143 889,283 -0.20(-3.14%)
Aug 22, 2008 6.225 6.423 6.178 6.342 1,410,116 +0.11(+1.78%)
Aug 21, 2008 6.213 6.377 6.178 6.230 866,498 -0.09(-1.39%)
Aug 20, 2008 6.423 6.529 6.113 6.318 1,076,343 -0.08(-1.19%)
Aug 19, 2008 6.470 6.535 6.230 6.394 1,260,154 -0.17(-2.58%)
Aug 18, 2008 6.915 6.979 6.494 6.564 966,568 -0.35(-5.00%)
Aug 15, 2008 6.786 7.254 6.704 6.909 2,417,309 +0.26(+3.87%)
Aug 14, 2008 6.388 6.675 6.213 6.652 1,053,973 +0.16(+2.43%)
Aug 13, 2008 6.810 6.810 6.324 6.494 1,821,433 -0.37(-5.37%)
Aug 12, 2008 6.856 6.962 6.669 6.862 1,869,225 -0.06(-0.93%)
Aug 11, 2008 6.722 6.956 6.576 6.927 1,645,839 +0.22(+3.32%)
Aug 08, 2008 6.523 6.757 6.435 6.704 1,212,181 +0.16(+2.41%)
Aug 07, 2008 6.634 6.903 6.383 6.546 1,620,898 -0.23(-3.45%)
Aug 06, 2008 6.716 6.827 6.482 6.780 1,149,948 -0.02(-0.26%)
Aug 05, 2008 6.757 6.833 6.581 6.798 1,480,505 +0.16(+2.38%)
Aug 04, 2008 6.734 6.810 6.418 6.640 1,365,083 -0.08(-1.22%)
Aug 01, 2008 6.722 6.792 6.535 6.722 1,303,717 +0.10(+1.50%)
Jul 31, 2008 6.511 6.728 6.511 6.622 1,485,626 -0.09(-1.31%)
Jul 30, 2008 6.540 6.728 6.418 6.710 2,714,528 +0.19(+2.87%)
Jul 29, 2008 6.523 6.552 5.879 6.523 2,221,636 +0.53(+8.78%)
Jul 28, 2008 6.271 6.388 5.885 5.996 1,414,481 -0.32(-5.00%)
Jul 25, 2008 6.365 6.552 6.113 6.312 1,846,656 +0.05(+0.84%)
Jul 24, 2008 6.564 6.693 6.172 6.260 2,391,886 -0.32(-4.80%)
Jul 23, 2008 6.523 6.944 6.494 6.576 3,814,044 +0.03(+0.45%)
Jul 22, 2008 5.961 6.552 5.663 6.546 3,433,425 +0.56(+9.38%)
Jul 21, 2008 6.225 6.429 5.973 5.985 1,908,647 -0.22(-3.49%)
Jul 18, 2008 6.137 6.219 5.891 6.201 3,776,833 +0.07(+1.15%)
Jul 17, 2008 5.353 6.476 5.353 6.131 5,253,060 +1.02(+20.05%)
Jul 16, 2008 4.534 5.142 4.475 5.107 2,336,108 +0.63(+14.12%)
Jul 15, 2008 4.551 4.733 4.165 4.475 3,685,813 -0.14(-3.04%)
Jul 14, 2008 5.309 5.540 4.587 4.616 2,693,014 -0.46(-9.00%)
Jul 11, 2008 4.984 5.131 4.797 5.072 2,640,705 +0.04(+0.70%)
Jul 10, 2008 5.031 5.195 4.897 5.037 2,981,925 -0.01(-0.12%)
Jul 09, 2008 5.370 5.470 5.025 5.043 1,788,765 -0.32(-5.90%)
Jul 08, 2008 4.920 5.382 4.768 5.359 2,524,200 +0.44(+9.05%)
Jul 07, 2008 5.107 5.183 4.680 4.914 2,455,135 -0.14(-2.78%)
Jul 04, 2008 5.341 5.499 5.055 5.055 1,196,685 +0.00(+0.00%)
Jul 03, 2008 5.341 5.499 5.055 5.055 1,196,685 -0.27(-5.16%)
Jul 02, 2008 5.599 5.768 5.300 5.329 2,367,791 -0.29(-5.20%)
Jul 01, 2008 5.470 5.815 5.406 5.622 1,945,489 +0.10(+1.80%)
Jun 30, 2008 5.786 5.809 5.493 5.523 1,889,827 -0.28(-4.84%)
Jun 27, 2008 5.792 5.897 5.648 5.803 3,531,365 -0.02(-0.40%)
Jun 26, 2008 5.704 5.903 5.698 5.827 2,017,952 +0.05(+0.81%)
Jun 25, 2008 5.774 6.119 5.704 5.780 2,392,582 +0.02(+0.30%)
Jun 24, 2008 5.546 5.838 5.493 5.762 1,673,464 +0.16(+2.93%)
Jun 23, 2008 5.891 5.985 5.575 5.599 1,904,781 -0.23(-4.01%)
Jun 20, 2008 5.751 6.043 5.587 5.833 3,559,089 +0.06(+1.12%)
Jun 19, 2008 5.540 5.768 5.370 5.768 3,163,390 +0.23(+4.23%)
Jun 18, 2008 5.727 5.762 5.388 5.534 2,984,535 -0.25(-4.25%)
Jun 17, 2008 5.967 6.113 5.716 5.780 1,724,111 -0.16(-2.66%)
Jun 16, 2008 5.868 6.055 5.739 5.938 2,290,921 +0.02(+0.40%)
Jun 13, 2008 6.096 6.254 5.721 5.915 4,056,725 -0.13(-2.13%)
Jun 12, 2008 6.143 6.412 5.999 6.043 2,311,666 -0.08(-1.34%)
Jun 11, 2008 6.306 6.388 6.113 6.125 2,703,377 -0.21(-3.32%)
Jun 10, 2008 6.347 6.464 6.154 6.336 1,502,082 +0.08(+1.31%)
Jun 09, 2008 6.266 6.459 6.067 6.254 1,312,754 -0.12(-1.93%)
Jun 06, 2008 6.652 6.669 6.289 6.377 2,091,354 -0.35(-5.22%)
Jun 05, 2008 6.482 7.020 6.482 6.728 5,067,033 +0.60(+9.84%)
Jun 04, 2008 6.248 6.312 6.072 6.125 1,367,547 -0.16(-2.51%)
Jun 03, 2008 6.266 6.289 6.090 6.283 2,131,192 +0.04(+0.56%)
Jun 02, 2008 6.172 6.254 6.072 6.248 1,196,063 +0.05(+0.75%)
May 30, 2008 6.342 6.342 6.154 6.201 776,269 -0.13(-2.03%)
May 29, 2008 6.084 6.488 6.084 6.330 1,737,618 +0.22(+3.54%)
May 28, 2008 6.096 6.131 5.991 6.113 1,461,142 +0.05(+0.77%)
May 27, 2008 5.979 6.108 5.915 6.067 781,442 +0.11(+1.77%)
May 26, 2008 5.967 6.049 5.850 5.961 993,511 +0.00(+0.00%)
May 23, 2008 5.967 6.049 5.850 5.961 993,511 -0.05(-0.88%)
May 22, 2008 5.967 6.143 5.850 6.014 1,159,635 +0.07(+1.18%)
May 21, 2008 6.055 6.137 5.821 5.944 1,555,667 -0.08(-1.36%)
May 20, 2008 6.026 6.043 5.920 6.026 963,372 -0.03(-0.48%)
May 19, 2008 6.096 6.195 5.996 6.055 1,263,790 -0.05(-0.86%)
May 16, 2008 6.242 6.242 6.008 6.108 920,397 -0.09(-1.51%)
May 15, 2008 6.230 6.230 6.067 6.201 1,301,653 -0.04(-0.56%)
May 14, 2008 6.236 6.289 6.172 6.236 1,015,381 +0.00(+0.00%)
May 13, 2008 6.312 6.342 6.131 6.236 834,278 -0.05(-0.84%)
May 12, 2008 6.213 6.383 6.184 6.289 1,122,780 +0.10(+1.61%)
May 09, 2008 6.353 6.570 6.084 6.189 835,483 -0.05(-0.75%)
May 08, 2008 6.388 6.500 6.160 6.236 1,001,812 -0.11(-1.75%)
May 07, 2008 6.640 6.722 6.324 6.347 1,331,196 -0.28(-4.24%)
May 06, 2008 6.903 6.903 6.611 6.628 2,686,459 -0.32(-4.55%)
May 05, 2008 7.014 7.242 6.915 6.944 1,304,999 -0.08(-1.17%)
May 02, 2008 7.149 7.383 6.973 7.026 1,522,860 -0.05(-0.74%)
May 01, 2008 6.698 7.085 6.698 7.079 1,731,695 +0.36(+5.40%)
Apr 30, 2008 6.798 6.856 6.675 6.716 995,624 -0.05(-0.69%)
Apr 29, 2008 6.874 6.950 6.734 6.763 1,842,757 -0.07(-1.03%)
Apr 28, 2008 6.657 6.921 6.599 6.833 1,833,294 +0.19(+2.91%)
Apr 25, 2008 6.617 6.704 6.464 6.640 1,045,006 +0.06(+0.98%)
Apr 24, 2008 6.154 6.640 6.084 6.576 1,727,141 +0.44(+7.15%)
Apr 23, 2008 6.312 6.383 6.008 6.137 1,343,883 -0.13(-2.15%)
Apr 22, 2008 6.306 6.353 6.055 6.271 1,455,629 +0.00(+0.00%)
Apr 21, 2008 6.464 6.476 5.909 6.271 1,788,261 -0.13(-2.10%)
Apr 18, 2008 6.172 6.581 6.137 6.406 2,459,881 +0.39(+6.41%)
Apr 17, 2008 5.780 6.067 5.616 6.020 2,207,920 +0.29(+5.00%)
Apr 16, 2008 5.844 5.884 5.645 5.733 1,593,030 +0.02(+0.31%)
Apr 15, 2008 5.616 5.786 5.575 5.716 789,495 +0.16(+2.95%)
Apr 14, 2008 5.721 5.727 5.528 5.552 652,647 -0.18(-3.16%)
Apr 11, 2008 5.798 5.926 5.721 5.733 877,431 -0.15(-2.49%)
Apr 10, 2008 5.803 6.032 5.716 5.879 1,125,962 +0.09(+1.52%)
Apr 09, 2008 6.055 6.113 5.751 5.792 1,172,713 -0.25(-4.07%)
Apr 08, 2008 6.049 6.090 5.932 6.037 1,103,700 -0.07(-1.15%)
Apr 07, 2008 6.149 6.236 6.008 6.108 496,634 +0.01(+0.19%)
Apr 04, 2008 6.277 6.277 6.061 6.096 580,290 -0.15(-2.34%)
Apr 03, 2008 6.254 6.359 6.172 6.242 673,016 -0.08(-1.30%)
Apr 02, 2008 6.400 6.435 6.225 6.324 695,075 -0.06(-1.01%)
Apr 01, 2008 6.219 6.494 6.219 6.388 1,188,559 +0.30(+4.90%)
Mar 31, 2008 5.961 6.330 5.961 6.090 1,348,965 +0.13(+2.26%)
Mar 28, 2008 6.149 6.184 5.955 5.955 601,963 -0.20(-3.23%)
Mar 27, 2008 6.330 6.371 6.090 6.154 913,172 -0.16(-2.50%)
Mar 26, 2008 6.494 6.535 6.201 6.312 614,757 -0.15(-2.26%)
Mar 25, 2008 6.383 6.494 6.172 6.459 778,844 +0.06(+0.91%)
Mar 24, 2008 6.260 6.669 6.207 6.400 1,497,911 +0.06(+0.92%)
Mar 21, 2008 6.067 6.359 5.973 6.342 3,026,870 +0.00(+0.00%)
Mar 20, 2008 6.067 6.359 5.973 6.342 3,026,870 +0.37(+6.27%)
Mar 19, 2008 5.967 6.137 5.833 5.967 2,034,562 +0.05(+0.89%)
Mar 18, 2008 5.798 5.996 5.616 5.915 1,521,830 +0.26(+4.66%)
Mar 17, 2008 5.306 5.774 5.242 5.651 1,553,795 +0.20(+3.65%)
Mar 14, 2008 5.622 5.710 5.370 5.452 2,165,418 -0.11(-2.00%)
Mar 13, 2008 5.324 5.645 5.183 5.564 1,689,575 +0.15(+2.70%)
Mar 12, 2008 5.634 5.891 5.411 5.417 2,086,904 -0.21(-3.74%)
Mar 11, 2008 5.318 5.628 5.259 5.628 2,680,081 +0.49(+9.44%)
Mar 10, 2008 5.207 5.300 5.078 5.142 1,029,430 -0.05(-0.90%)
Mar 07, 2008 4.914 5.283 4.914 5.189 1,173,382 +0.25(+4.97%)
Mar 06, 2008 5.195 5.212 4.943 4.943 774,625 -0.29(-5.48%)
Mar 05, 2008 5.289 5.376 5.183 5.230 975,358 -0.02(-0.33%)
Mar 04, 2008 5.277 5.335 5.119 5.248 1,373,841 -0.10(-1.86%)
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.