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:

Cvb Financial Corp (NQ: CVBF )

17.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 7.299 7.377 7.264 7.363 540,238 +0.05(+0.68%)
Dec 28, 2012 7.320 7.370 7.279 7.313 400,179 -0.04(-0.48%)
Dec 27, 2012 7.341 7.405 7.228 7.349 841,158 -0.01(-0.10%)
Dec 26, 2012 7.377 7.405 7.313 7.356 454,907 -0.03(-0.38%)
Dec 24, 2012 7.462 7.483 7.320 7.384 261,572 -0.06(-0.85%)
Dec 21, 2012 7.327 7.448 7.264 7.447 3,096,963 +0.06(+0.76%)
Dec 20, 2012 7.299 7.419 7.299 7.391 921,841 +0.13(+1.85%)
Dec 19, 2012 7.242 7.327 7.151 7.257 872,091 +0.04(+0.59%)
Dec 18, 2012 7.073 7.221 7.052 7.214 2,043,036 +0.16(+2.26%)
Dec 17, 2012 6.988 7.073 6.988 7.055 715,173 +0.09(+1.27%)
Dec 14, 2012 7.030 7.030 6.910 6.967 495,843 -0.06(-0.91%)
Dec 13, 2012 7.073 7.087 7.002 7.030 330,992 -0.06(-0.80%)
Dec 12, 2012 7.235 7.242 7.062 7.087 475,826 -0.13(-1.76%)
Dec 11, 2012 7.214 7.285 7.165 7.214 793,476 +0.05(+0.69%)
Dec 10, 2012 7.143 7.186 7.115 7.165 347,208 +0.02(+0.30%)
Dec 07, 2012 7.158 7.172 7.059 7.143 298,984 +0.01(+0.20%)
Dec 06, 2012 7.122 7.151 7.059 7.129 315,658 +0.01(+0.20%)
Dec 05, 2012 7.172 7.228 7.108 7.115 310,399 -0.04(-0.59%)
Dec 04, 2012 7.101 7.165 7.066 7.158 607,107 +0.03(+0.45%)
Nov 30, 2012 7.140 7.168 7.014 7.126 719,651 +0.01(+0.20%)
Nov 29, 2012 7.147 7.182 7.084 7.112 349,940 +0.02(+0.30%)
Nov 28, 2012 6.964 7.094 6.922 7.091 664,581 +0.08(+1.20%)
Nov 27, 2012 7.161 7.175 6.993 7.007 748,723 -0.17(-2.35%)
Nov 26, 2012 7.147 7.189 7.070 7.175 361,141 +0.00(+0.00%)
Nov 23, 2012 7.007 7.182 6.971 7.175 211,444 +0.20(+2.92%)
Nov 21, 2012 7.007 7.013 6.901 6.971 402,056 -0.04(-0.50%)
Nov 20, 2012 6.915 7.042 6.908 7.007 588,093 +0.10(+1.42%)
Nov 19, 2012 6.838 6.908 6.789 6.908 636,467 +0.13(+1.97%)
Nov 16, 2012 6.726 6.810 6.656 6.775 619,592 +0.04(+0.52%)
Nov 15, 2012 6.684 6.782 6.614 6.740 801,463 +0.00(+0.00%)
Nov 14, 2012 6.978 7.084 6.726 6.740 796,512 -0.23(-3.32%)
Nov 13, 2012 7.119 7.175 6.957 6.971 476,079 -0.20(-2.83%)
Nov 12, 2012 7.189 7.203 7.098 7.175 651,363 +0.01(+0.20%)
Nov 09, 2012 7.042 7.224 7.021 7.161 804,608 +0.06(+0.89%)
Nov 08, 2012 7.259 7.287 7.084 7.098 619,247 -0.15(-2.13%)
Nov 07, 2012 7.554 7.602 7.252 7.252 829,226 -0.36(-4.79%)
Nov 06, 2012 7.743 7.785 7.610 7.617 681,598 -0.08(-1.09%)
Nov 05, 2012 7.659 7.715 7.582 7.701 820,865 +0.03(+0.37%)
Nov 02, 2012 7.736 7.813 7.603 7.673 777,542 -0.06(-0.73%)
Nov 01, 2012 7.617 7.799 7.589 7.729 670,583 +0.14(+1.85%)
Oct 31, 2012 7.638 7.638 7.505 7.589 1,023,307 -0.02(-0.28%)
Oct 26, 2012 7.701 7.610 7.610 7.610 582,157 -0.10(-1.27%)
Oct 25, 2012 7.750 7.785 7.631 7.708 871,876 +0.01(+0.09%)
Oct 24, 2012 7.785 7.799 7.673 7.701 527,931 -0.03(-0.36%)
Oct 23, 2012 7.729 7.771 7.631 7.729 1,075,727 -0.12(-1.52%)
Oct 19, 2012 7.897 8.017 7.792 7.848 1,034,455 -0.09(-1.15%)
Oct 18, 2012 8.150 8.150 7.932 7.939 1,264,809 -0.20(-2.41%)
Oct 17, 2012 8.150 8.199 7.988 8.136 1,811,311 +0.02(+0.26%)
Oct 16, 2012 8.290 8.297 8.094 8.115 1,248,862 -0.13(-1.62%)
Oct 15, 2012 8.283 8.353 8.220 8.248 1,056,102 +0.01(+0.09%)
Oct 12, 2012 8.332 8.388 8.213 8.241 1,024,160 -0.13(-1.59%)
Oct 11, 2012 8.353 8.395 8.283 8.374 577,188 +0.07(+0.84%)
Oct 10, 2012 8.283 8.346 8.234 8.304 546,740 +0.04(+0.42%)
Oct 09, 2012 8.353 8.381 8.262 8.269 357,089 -0.06(-0.67%)
Oct 08, 2012 8.374 8.413 8.311 8.325 575,324 -0.11(-1.25%)
Oct 05, 2012 8.437 8.536 8.381 8.430 438,998 +0.02(+0.25%)
Oct 04, 2012 8.360 8.423 8.276 8.409 505,727 +0.10(+1.18%)
Oct 03, 2012 8.227 8.353 8.213 8.311 461,765 +0.08(+1.02%)
Oct 02, 2012 8.353 8.367 8.199 8.227 966,302 -0.11(-1.26%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.