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 )

15.98 +0.13 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2003 4.221 4.361 4.219 4.308 223,126 +0.09(+2.06%)
Jan 30, 2003 4.274 4.308 4.145 4.221 284,978 -0.07(-1.68%)
Jan 29, 2003 4.257 4.357 4.251 4.293 193,918 -0.07(-1.51%)
Jan 28, 2003 4.260 4.359 4.213 4.359 173,442 +0.08(+1.83%)
Jan 27, 2003 4.304 4.442 4.251 4.281 247,818 -0.08(-1.76%)
Jan 24, 2003 4.359 4.449 4.355 4.357 115,026 -0.09(-1.91%)
Jan 23, 2003 4.542 4.542 4.359 4.442 200,844 -0.01(-0.14%)
Jan 22, 2003 4.878 4.878 4.293 4.449 367,361 +0.09(+2.12%)
Jan 21, 2003 4.244 4.421 4.244 4.356 258,206 +0.10(+2.40%)
Jan 17, 2003 4.242 4.346 4.242 4.254 109,530 -0.10(-2.19%)
Jan 16, 2003 4.463 4.463 4.315 4.349 84,312 -0.03(-0.74%)
Jan 15, 2003 4.455 4.455 4.366 4.382 91,463 -0.01(-0.12%)
Jan 14, 2003 4.297 4.426 4.297 4.387 109,154 +0.02(+0.39%)
Jan 13, 2003 4.455 4.455 4.334 4.370 112,918 -0.05(-1.08%)
Jan 10, 2003 4.462 4.462 4.355 4.417 67,374 -0.03(-0.69%)
Jan 09, 2003 4.375 4.489 4.361 4.448 119,317 +0.08(+1.75%)
Jan 08, 2003 4.436 4.436 4.305 4.372 158,462 +0.02(+0.43%)
Jan 07, 2003 4.475 4.475 4.297 4.353 248,796 -0.08(-1.88%)
Jan 06, 2003 4.504 4.506 4.423 4.436 91,840 +0.01(+0.15%)
Jan 03, 2003 4.463 4.504 4.351 4.429 122,328 +0.01(+0.16%)
Jan 02, 2003 4.402 4.436 4.183 4.422 535,233 +0.10(+2.28%)
Dec 31, 2002 4.349 4.472 4.324 4.324 187,068 -0.14(-3.08%)
Dec 30, 2002 4.421 4.506 4.338 4.462 242,398 +0.01(+0.15%)
Dec 27, 2002 4.486 4.548 4.417 4.455 194,972 -0.07(-1.61%)
Dec 26, 2002 4.421 4.589 4.421 4.528 370,748 -0.02(-0.34%)
Dec 24, 2002 4.424 4.579 4.424 4.543 56,835 +0.02(+0.53%)
Dec 23, 2002 4.434 4.520 4.349 4.519 253,313 +0.11(+2.50%)
Dec 20, 2002 4.434 4.506 4.349 4.409 360,586 +0.06(+1.37%)
Dec 19, 2002 4.462 4.463 4.339 4.349 235,246 -0.10(-2.18%)
Dec 18, 2002 4.380 4.514 4.380 4.446 302,244 -0.02(-0.42%)
Dec 17, 2002 4.462 4.531 4.378 4.465 217,932 +0.01(+0.23%)
Dec 16, 2002 4.292 4.455 4.292 4.455 189,702 +0.15(+3.43%)
Dec 13, 2002 4.361 4.407 4.293 4.307 74,149 -0.09(-1.97%)
Dec 12, 2002 4.373 4.394 4.324 4.394 103,132 +0.03(+0.58%)
Dec 11, 2002 4.242 4.370 4.242 4.368 137,007 +0.07(+1.74%)
Dec 10, 2002 4.285 4.336 4.217 4.293 196,101 +0.01(+0.20%)
Dec 09, 2002 4.336 4.336 4.224 4.285 199,112 -0.04(-0.94%)
Dec 06, 2002 4.264 4.326 4.254 4.326 488,183 +0.03(+0.67%)
Dec 05, 2002 4.287 4.329 4.234 4.297 109,154 +0.02(+0.39%)
Dec 04, 2002 4.244 4.287 4.210 4.280 204,005 +0.04(+0.85%)
Dec 03, 2002 4.234 4.268 4.219 4.244 365,479 +0.01(+0.20%)
Dec 02, 2002 4.149 4.249 4.149 4.236 173,141 +0.09(+2.09%)
Nov 29, 2002 4.258 4.266 4.149 4.149 75,278 -0.11(-2.56%)
Nov 27, 2002 4.237 4.258 4.159 4.258 117,435 +0.11(+2.58%)
Nov 26, 2002 4.149 4.251 4.057 4.151 164,860 -0.01(-0.20%)
Nov 25, 2002 4.149 4.179 4.083 4.159 346,283 +0.01(+0.25%)
Nov 22, 2002 4.062 4.149 4.054 4.149 99,744 +0.09(+2.13%)
Nov 21, 2002 4.064 4.183 4.013 4.062 237,128 -0.06(-1.53%)
Nov 20, 2002 3.972 4.125 3.972 4.125 194,972 +0.16(+3.94%)
Nov 19, 2002 4.055 4.064 3.958 3.969 120,822 -0.04(-0.93%)
Nov 18, 2002 4.049 4.049 3.936 4.006 210,028 +0.04(+1.03%)
Nov 15, 2002 4.021 4.032 3.911 3.965 137,007 -0.11(-2.71%)
Nov 14, 2002 4.001 4.125 4.001 4.076 108,025 +0.04(+1.05%)
Nov 13, 2002 3.826 4.088 3.776 4.033 206,264 +0.22(+5.89%)
Nov 12, 2002 3.787 3.911 3.758 3.809 368,490 +0.00(+0.04%)
Nov 11, 2002 3.894 3.902 3.807 3.807 118,940 -0.07(-1.88%)
Nov 08, 2002 3.986 4.021 3.843 3.880 196,477 -0.12(-3.02%)
Nov 07, 2002 4.117 4.117 3.979 4.001 308,643 -0.15(-3.52%)
Nov 06, 2002 4.164 4.198 4.084 4.147 297,351 -0.06(-1.33%)
Nov 05, 2002 4.222 4.224 4.086 4.203 440,005 -0.02(-0.48%)
Nov 04, 2002 4.020 4.251 3.974 4.224 293,211 +0.18(+4.33%)
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.