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 UNCHANGED
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, 2007 7.848 7.899 7.767 7.848 539,003 -0.03(-0.32%)
Jan 30, 2007 7.836 7.874 7.710 7.874 423,040 +0.06(+0.72%)
Jan 29, 2007 7.786 7.817 7.761 7.817 521,847 +0.01(+0.08%)
Jan 26, 2007 7.779 7.848 7.710 7.811 461,083 +0.08(+0.97%)
Jan 25, 2007 7.842 7.848 7.635 7.735 451,229 -0.10(-1.28%)
Jan 24, 2007 7.666 7.855 7.666 7.836 840,865 +0.17(+2.21%)
Jan 23, 2007 7.660 7.673 7.560 7.666 447,929 +0.01(+0.08%)
Jan 22, 2007 7.729 7.792 7.541 7.660 506,431 -0.10(-1.29%)
Jan 19, 2007 7.817 7.917 7.629 7.761 582,354 -0.05(-0.64%)
Jan 18, 2007 7.968 8.005 7.773 7.811 412,251 -0.18(-2.20%)
Jan 17, 2007 8.062 8.062 7.968 7.987 251,789 -0.06(-0.78%)
Jan 16, 2007 8.250 8.294 8.030 8.049 493,043 -0.21(-2.51%)
Jan 12, 2007 8.200 8.313 8.175 8.257 210,243 +0.03(+0.38%)
Jan 11, 2007 8.288 8.294 8.162 8.225 292,159 +0.03(+0.31%)
Jan 10, 2007 8.206 8.269 8.100 8.200 325,853 +0.01(+0.15%)
Jan 09, 2007 8.187 8.238 8.049 8.187 371,227 -0.01(-0.15%)
Jan 08, 2007 8.307 8.307 8.106 8.200 354,874 -0.09(-1.06%)
Jan 05, 2007 8.344 8.395 8.221 8.288 510,894 -0.11(-1.35%)
Jan 04, 2007 8.451 8.483 8.307 8.401 455,082 -0.06(-0.67%)
Jan 03, 2007 8.326 8.640 8.326 8.457 597,399 +0.20(+2.47%)
Dec 29, 2006 8.431 8.471 8.231 8.254 952,765 -0.19(-2.30%)
Dec 28, 2006 8.687 8.687 8.431 8.448 2,131,823 -0.23(-2.63%)
Dec 27, 2006 8.550 8.676 8.516 8.676 232,563 +0.13(+1.54%)
Dec 26, 2006 8.345 8.550 8.334 8.545 231,810 +0.26(+3.10%)
Dec 22, 2006 8.339 8.339 8.265 8.288 190,108 -0.03(-0.41%)
Dec 21, 2006 8.299 8.385 8.259 8.322 188,586 +0.05(+0.55%)
Dec 20, 2006 8.351 8.419 8.265 8.277 142,368 -0.05(-0.55%)
Dec 19, 2006 8.259 8.334 8.157 8.322 158,980 +0.00(+0.00%)
Dec 18, 2006 8.396 8.482 8.248 8.322 192,225 -0.06(-0.75%)
Dec 15, 2006 8.453 8.585 8.374 8.385 611,565 -0.07(-0.81%)
Dec 14, 2006 8.385 8.573 8.362 8.453 203,350 +0.10(+1.16%)
Dec 13, 2006 8.111 8.356 8.088 8.356 418,135 +0.30(+3.76%)
Dec 12, 2006 8.094 8.117 8.054 8.054 290,323 -0.04(-0.49%)
Dec 11, 2006 8.111 8.122 8.077 8.094 166,590 +0.01(+0.07%)
Dec 08, 2006 8.168 8.179 8.065 8.088 223,956 -0.08(-0.98%)
Dec 07, 2006 8.259 8.265 8.168 8.168 101,218 -0.10(-1.24%)
Dec 06, 2006 8.271 8.305 8.219 8.271 181,620 -0.03(-0.41%)
Dec 05, 2006 8.391 8.408 8.248 8.305 167,622 -0.07(-0.89%)
Dec 04, 2006 8.185 8.385 8.185 8.379 426,216 +0.19(+2.37%)
Dec 01, 2006 8.277 8.316 8.065 8.185 761,309 -0.09(-1.10%)
Nov 30, 2006 8.368 8.368 8.242 8.277 322,357 -0.09(-1.02%)
Nov 29, 2006 8.362 8.419 8.311 8.362 226,880 +0.03(+0.41%)
Nov 28, 2006 8.322 8.356 8.242 8.328 289,833 +0.00(+0.00%)
Nov 27, 2006 8.505 8.533 8.322 8.328 301,902 -0.23(-2.73%)
Nov 24, 2006 8.545 8.608 8.511 8.562 77,989 -0.06(-0.66%)
Nov 22, 2006 8.722 8.733 8.619 8.619 80,673 -0.10(-1.18%)
Nov 21, 2006 8.830 8.830 8.699 8.722 121,600 -0.09(-0.97%)
Nov 20, 2006 8.471 8.824 8.471 8.807 193,213 +0.11(+1.25%)
Nov 17, 2006 8.870 8.870 8.682 8.699 200,147 -0.17(-1.93%)
Nov 16, 2006 8.807 8.887 8.739 8.870 136,152 +0.07(+0.78%)
Nov 15, 2006 8.596 8.802 8.585 8.802 307,152 +0.19(+2.25%)
Nov 14, 2006 8.459 8.625 8.425 8.608 213,308 +0.15(+1.75%)
Nov 13, 2006 8.419 8.579 8.408 8.459 226,212 +0.02(+0.20%)
Nov 10, 2006 8.242 8.442 8.242 8.442 120,554 +0.19(+2.28%)
Nov 09, 2006 8.471 8.471 8.185 8.254 228,772 -0.21(-2.43%)
Nov 08, 2006 8.385 8.539 8.385 8.459 129,901 +0.02(+0.20%)
Nov 07, 2006 8.248 8.533 8.225 8.442 365,790 +0.19(+2.35%)
Nov 06, 2006 8.197 8.294 8.122 8.248 269,466 +0.08(+0.98%)
Nov 03, 2006 8.094 8.197 8.060 8.168 162,951 +0.09(+1.06%)
Nov 02, 2006 8.060 8.202 8.025 8.082 349,849 +0.03(+0.35%)
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.