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 )

16.81 +0.06 (+0.36%)
Streaming Delayed Price Updated: 11:47 AM 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, 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%)
Nov 01, 2006 8.328 8.339 8.031 8.054 270,223 -0.24(-2.89%)
Oct 31, 2006 8.459 8.459 8.225 8.294 226,163 -0.13(-1.56%)
Oct 30, 2006 8.442 8.442 8.328 8.425 235,941 -0.04(-0.47%)
Oct 27, 2006 8.505 8.505 8.419 8.465 196,762 -0.02(-0.20%)
Oct 26, 2006 8.305 8.489 8.242 8.482 154,167 +0.19(+2.34%)
Oct 25, 2006 8.265 8.345 8.202 8.288 189,606 +0.05(+0.55%)
Oct 24, 2006 8.271 8.271 8.202 8.242 117,884 -0.03(-0.41%)
Oct 23, 2006 8.254 8.336 8.208 8.277 179,614 +0.02(+0.21%)
Oct 20, 2006 8.642 8.642 8.219 8.259 450,738 -0.34(-3.92%)
Oct 19, 2006 8.562 8.653 8.505 8.596 257,868 +0.05(+0.60%)
Oct 18, 2006 8.585 8.648 8.505 8.545 161,056 +0.04(+0.47%)
Oct 17, 2006 8.608 8.608 8.482 8.505 167,782 -0.12(-1.39%)
Oct 16, 2006 8.687 8.699 8.550 8.625 205,256 -0.05(-0.59%)
Oct 13, 2006 8.545 8.687 8.495 8.676 249,033 +0.11(+1.33%)
Oct 12, 2006 8.334 8.562 8.334 8.562 213,556 +0.29(+3.45%)
Oct 11, 2006 8.334 8.385 8.214 8.277 369,026 -0.07(-0.82%)
Oct 10, 2006 8.448 8.448 8.294 8.345 148,666 -0.11(-1.28%)
Oct 09, 2006 8.265 8.465 8.265 8.453 274,034 +0.16(+1.93%)
Oct 06, 2006 8.368 8.385 8.265 8.294 128,030 -0.12(-1.42%)
Oct 05, 2006 8.277 8.436 8.265 8.414 231,102 +0.11(+1.31%)
Oct 04, 2006 8.179 8.442 8.174 8.305 383,702 +0.13(+1.61%)
Oct 03, 2006 8.179 8.374 8.134 8.174 234,005 +0.00(+0.00%)
Oct 02, 2006 8.408 8.425 8.151 8.174 359,586 -0.26(-3.05%)
Sep 29, 2006 8.676 8.676 8.414 8.431 162,053 -0.22(-2.51%)
Sep 28, 2006 8.596 8.676 8.539 8.648 229,546 +0.05(+0.60%)
Sep 27, 2006 8.539 8.642 8.516 8.596 120,230 +0.05(+0.60%)
Sep 26, 2006 8.511 8.636 8.493 8.545 164,413 +0.01(+0.07%)
Sep 25, 2006 8.334 8.603 8.299 8.539 202,757 +0.21(+2.47%)
Sep 22, 2006 8.396 8.482 8.231 8.334 216,472 -0.11(-1.28%)
Sep 21, 2006 8.556 8.619 8.356 8.442 147,855 -0.06(-0.74%)
Sep 20, 2006 8.419 8.619 8.394 8.505 225,301 +0.17(+2.05%)
Sep 19, 2006 8.402 8.431 8.197 8.334 208,329 -0.08(-0.95%)
Sep 18, 2006 8.425 8.482 8.339 8.414 159,819 -0.06(-0.74%)
Sep 15, 2006 8.471 8.483 8.362 8.476 612,897 +0.06(+0.68%)
Sep 14, 2006 8.396 8.436 8.334 8.419 108,837 -0.02(-0.27%)
Sep 13, 2006 8.396 8.448 8.322 8.442 163,596 +0.07(+0.82%)
Sep 12, 2006 8.225 8.374 8.145 8.374 154,705 +0.19(+2.30%)
Sep 11, 2006 8.191 8.259 8.145 8.185 96,805 -0.07(-0.90%)
Sep 08, 2006 8.225 8.282 8.191 8.259 166,415 +0.03(+0.42%)
Sep 07, 2006 8.379 8.425 8.214 8.225 200,948 -0.21(-2.44%)
Sep 06, 2006 8.533 8.562 8.431 8.431 219,564 -0.16(-1.86%)
Sep 05, 2006 8.568 8.636 8.539 8.590 181,818 +0.06(+0.67%)
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.