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 )

18.57 +0.45 (+2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2011 6.742 6.762 6.669 6.669 445,674 -0.11(-1.67%)
Dec 29, 2011 6.662 6.809 6.649 6.782 993,095 +0.15(+2.31%)
Dec 28, 2011 6.729 6.729 6.599 6.629 772,611 -0.11(-1.58%)
Dec 27, 2011 6.662 6.742 6.622 6.735 448,601 +0.07(+1.10%)
Dec 23, 2011 6.735 6.735 6.629 6.662 472,477 +0.12(+1.83%)
Dec 21, 2011 6.430 6.576 6.336 6.543 832,612 +0.12(+1.86%)
Dec 20, 2011 6.330 6.489 6.310 6.423 2,288,984 +0.27(+4.32%)
Dec 19, 2011 6.323 6.410 6.137 6.157 1,157,765 -0.12(-1.91%)
Dec 16, 2011 6.283 6.410 6.240 6.277 2,678,994 -0.01(-0.11%)
Dec 15, 2011 6.370 6.423 6.230 6.283 1,467,567 +0.04(+0.64%)
Dec 14, 2011 6.257 6.436 6.230 6.243 1,372,979 -0.09(-1.37%)
Dec 13, 2011 6.543 6.563 6.277 6.330 1,064,473 -0.15(-2.26%)
Dec 12, 2011 6.569 6.575 6.390 6.476 1,304,044 -0.21(-3.18%)
Dec 09, 2011 6.463 6.729 6.450 6.689 875,453 +0.28(+4.36%)
Dec 08, 2011 6.636 6.676 6.403 6.410 753,888 -0.31(-4.65%)
Dec 07, 2011 6.649 6.755 6.469 6.722 953,892 +0.01(+0.20%)
Dec 06, 2011 6.676 6.742 6.602 6.709 749,955 +0.02(+0.30%)
Dec 05, 2011 6.715 6.749 6.619 6.689 944,315 +0.11(+1.62%)
Dec 02, 2011 6.636 6.682 6.549 6.583 1,894,754 +0.06(+0.92%)
Dec 01, 2011 6.496 6.609 6.403 6.523 834,948 -0.01(-0.20%)
Nov 30, 2011 6.390 6.538 6.370 6.536 2,119,133 +0.36(+5.81%)
Nov 29, 2011 6.263 6.300 6.150 6.177 661,382 -0.09(-1.38%)
Nov 28, 2011 6.230 6.290 6.157 6.263 886,062 +0.23(+3.74%)
Nov 25, 2011 6.051 6.210 5.997 6.037 302,481 -0.03(-0.44%)
Nov 23, 2011 6.243 6.270 6.057 6.064 839,434 -0.23(-3.59%)
Nov 22, 2011 6.323 6.410 6.243 6.290 824,957 -0.05(-0.73%)
Nov 21, 2011 6.430 6.529 6.317 6.336 858,028 -0.23(-3.44%)
Nov 18, 2011 6.469 6.602 6.430 6.563 931,382 +0.11(+1.65%)
Nov 17, 2011 6.489 6.656 6.416 6.456 844,764 -0.01(-0.21%)
Nov 16, 2011 6.489 6.662 6.430 6.469 1,088,633 -0.11(-1.72%)
Nov 15, 2011 6.450 6.629 6.396 6.583 765,935 +0.11(+1.75%)
Nov 14, 2011 6.649 6.649 6.423 6.469 756,705 -0.15(-2.21%)
Nov 11, 2011 6.583 6.696 6.556 6.616 601,478 +0.13(+2.05%)
Nov 10, 2011 6.529 6.569 6.356 6.483 688,876 +0.08(+1.25%)
Nov 09, 2011 6.642 6.735 6.396 6.403 1,179,988 -0.41(-5.96%)
Nov 08, 2011 6.656 6.829 6.516 6.809 1,362,674 +0.17(+2.61%)
Nov 07, 2011 6.622 6.676 6.443 6.636 746,735 -0.01(-0.20%)
Nov 04, 2011 6.609 6.715 6.569 6.649 1,144,686 -0.07(-0.99%)
Nov 03, 2011 6.629 6.729 6.509 6.715 2,131,142 +0.13(+2.02%)
Nov 02, 2011 6.416 6.602 6.383 6.583 1,681,694 +0.29(+4.54%)
Nov 01, 2011 6.277 6.403 6.124 6.297 3,010,891 -0.16(-2.47%)
Oct 31, 2011 6.423 6.649 6.356 6.456 1,324,307 -0.05(-0.72%)
Oct 28, 2011 6.556 6.636 6.443 6.503 1,497,553 -0.11(-1.71%)
Oct 27, 2011 6.556 6.649 6.376 6.616 2,114,651 +0.31(+4.96%)
Oct 26, 2011 6.343 6.563 6.097 6.303 1,665,634 +0.10(+1.61%)
Oct 25, 2011 6.450 6.450 6.177 6.204 1,476,111 -0.32(-4.89%)
Oct 24, 2011 6.383 6.622 6.317 6.523 1,781,131 +0.10(+1.55%)
Oct 21, 2011 6.317 6.430 6.213 6.423 5,660,739 +0.27(+4.32%)
Oct 20, 2011 6.117 6.310 5.938 6.157 2,467,833 +0.19(+3.12%)
Oct 19, 2011 5.944 6.100 5.884 5.971 1,925,424 +0.00(+0.00%)
Oct 18, 2011 5.525 6.044 5.525 5.971 1,784,035 +0.49(+8.85%)
Oct 17, 2011 5.698 5.743 5.459 5.485 838,485 -0.25(-4.29%)
Oct 14, 2011 5.711 5.798 5.572 5.731 606,443 +0.11(+1.89%)
Oct 13, 2011 5.745 5.778 5.485 5.625 1,096,819 -0.20(-3.42%)
Oct 12, 2011 5.718 5.918 5.685 5.825 1,278,976 +0.15(+2.58%)
Oct 11, 2011 5.539 5.725 5.505 5.678 911,929 +0.07(+1.18%)
Oct 10, 2011 5.352 5.618 5.352 5.612 941,952 +0.35(+6.70%)
Oct 07, 2011 5.579 5.592 5.253 5.259 1,360,543 -0.32(-5.72%)
Oct 06, 2011 5.519 5.605 5.372 5.579 1,427,720 +0.13(+2.44%)
Oct 05, 2011 5.253 5.492 5.206 5.446 1,403,440 +0.09(+1.74%)
Oct 04, 2011 4.854 5.359 4.840 5.352 1,488,083 +0.47(+9.67%)
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.