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 )

16.93 +0.18 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
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.