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 )

17.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Dec 31, 2003 4.699 4.720 4.489 4.510 242,808 -0.19(-4.13%)
Dec 30, 2003 4.933 4.933 4.653 4.704 167,825 +0.07(+1.43%)
Dec 29, 2003 4.514 4.638 4.502 4.638 246,107 +0.12(+2.68%)
Dec 26, 2003 4.438 4.527 4.438 4.517 38,660 +0.05(+1.19%)
Dec 24, 2003 4.463 4.495 4.419 4.463 75,793 -0.10(-2.28%)
Dec 23, 2003 4.529 4.570 4.434 4.568 131,021 +0.10(+2.33%)
Dec 22, 2003 4.470 4.512 4.404 4.463 90,825 +0.03(+0.62%)
Dec 19, 2003 4.525 4.527 4.364 4.436 217,875 +0.01(+0.34%)
Dec 18, 2003 4.548 4.548 4.357 4.421 140,103 -0.00(-0.06%)
Dec 17, 2003 4.389 4.467 4.389 4.423 52,074 -0.08(-1.83%)
Dec 16, 2003 4.393 4.506 4.393 4.506 174,454 +0.11(+2.42%)
Dec 15, 2003 4.570 4.602 4.389 4.400 156,911 -0.13(-2.82%)
Dec 12, 2003 4.429 4.561 4.429 4.527 104,944 +0.04(+0.90%)
Dec 11, 2003 4.434 4.568 4.412 4.487 296,297 +0.05(+1.10%)
Dec 10, 2003 4.368 4.476 4.368 4.438 142,870 -0.03(-0.57%)
Dec 09, 2003 4.485 4.485 4.391 4.463 213,120 -0.01(-0.28%)
Dec 08, 2003 4.255 4.487 4.255 4.476 944,680 +0.16(+3.79%)
Dec 05, 2003 4.438 4.357 4.306 4.312 95,161 -0.13(-2.82%)
Dec 04, 2003 4.415 4.440 4.304 4.438 153,752 +0.11(+2.60%)
Dec 03, 2003 4.268 4.432 4.253 4.325 159,753 +0.01(+0.30%)
Dec 02, 2003 4.442 4.442 4.312 4.312 109,768 -0.13(-2.83%)
Dec 01, 2003 4.381 4.438 4.315 4.438 125,595 +0.10(+2.35%)
Nov 28, 2003 4.357 4.357 4.336 4.336 51,418 -0.02(-0.44%)
Nov 26, 2003 4.349 4.385 4.308 4.355 56,871 +0.02(+0.39%)
Nov 25, 2003 4.283 4.355 4.253 4.338 157,323 +0.07(+1.54%)
Nov 24, 2003 4.251 4.304 4.251 4.272 163,313 +0.01(+0.20%)
Nov 21, 2003 4.251 4.283 4.247 4.264 90,123 +0.00(+0.05%)
Nov 20, 2003 4.251 4.298 4.240 4.261 104,315 +0.02(+0.50%)
Nov 19, 2003 4.251 4.304 4.240 4.240 307,222 +0.00(+0.00%)
Nov 18, 2003 4.261 4.304 4.240 4.240 109,314 -0.04(-1.04%)
Nov 17, 2003 4.240 4.285 4.240 4.285 146,911 +0.04(+1.05%)
Nov 14, 2003 4.298 4.300 4.240 4.240 198,597 -0.01(-0.20%)
Nov 13, 2003 4.334 4.334 4.247 4.249 68,582 -0.00(-0.05%)
Nov 12, 2003 4.238 4.293 4.238 4.251 114,661 +0.01(+0.25%)
Nov 11, 2003 4.344 4.344 4.208 4.240 115,456 -0.01(-0.25%)
Nov 10, 2003 4.249 4.300 4.238 4.251 145,035 +0.00(+0.00%)
Nov 07, 2003 4.306 4.310 4.232 4.251 180,627 -0.04(-0.89%)
Nov 06, 2003 4.395 4.398 4.251 4.289 119,470 -0.07(-1.66%)
Nov 05, 2003 4.349 4.380 4.274 4.361 134,165 +0.00(+0.10%)
Nov 04, 2003 4.408 4.408 4.274 4.357 113,631 -0.01(-0.24%)
Nov 03, 2003 4.238 4.404 4.238 4.368 152,069 +0.13(+3.01%)
Oct 31, 2003 4.272 4.293 4.232 4.240 98,723 +0.00(+0.05%)
Oct 30, 2003 4.266 4.281 4.238 4.238 63,752 -0.03(-0.65%)
Oct 29, 2003 4.283 4.302 4.238 4.266 121,602 -0.03(-0.59%)
Oct 28, 2003 4.295 4.295 4.164 4.291 120,654 +0.06(+1.41%)
Oct 27, 2003 4.255 4.257 4.183 4.232 115,026 +0.06(+1.53%)
Oct 24, 2003 4.221 4.249 4.168 4.168 147,847 -0.03(-0.61%)
Oct 23, 2003 4.187 4.268 4.181 4.193 136,104 -0.00(-0.10%)
Oct 22, 2003 4.251 4.251 4.198 4.198 184,884 -0.05(-1.25%)
Oct 21, 2003 4.255 4.291 4.240 4.251 290,335 +0.00(+0.00%)
Oct 20, 2003 4.315 4.315 4.251 4.251 88,666 -0.00(-0.05%)
Oct 17, 2003 4.302 4.325 4.253 4.253 107,904 -0.03(-0.79%)
Oct 16, 2003 4.251 4.325 4.266 4.287 85,568 +0.04(+0.85%)
Oct 15, 2003 4.295 4.295 4.251 4.251 99,970 -0.04(-0.89%)
Oct 14, 2003 4.123 4.293 4.123 4.289 161,108 +0.05(+1.15%)
Oct 13, 2003 4.136 4.244 4.060 4.240 146,682 +0.12(+2.84%)
Oct 10, 2003 4.108 4.128 4.047 4.123 136,531 +0.05(+1.20%)
Oct 09, 2003 4.147 4.198 4.070 4.074 111,665 -0.07(-1.74%)
Oct 08, 2003 4.181 4.249 4.104 4.147 96,347 -0.10(-2.30%)
Oct 07, 2003 4.134 4.249 4.134 4.244 59,572 +0.00(+0.10%)
Oct 06, 2003 4.240 4.240 4.166 4.240 71,548 +0.03(+0.61%)
Oct 03, 2003 4.198 4.240 4.159 4.215 125,489 +0.02(+0.41%)
Oct 02, 2003 4.198 4.223 4.164 4.198 59,940 +0.00(+0.00%)
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.