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 )

16.80 +0.05 (+0.33%)
Streaming Delayed Price Updated: 12:51 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 (%)
May 30, 2008 6.806 6.806 6.605 6.655 723,282 -0.14(-2.03%)
May 29, 2008 6.530 6.963 6.530 6.794 1,619,011 +0.23(+3.54%)
May 28, 2008 6.542 6.580 6.429 6.561 1,361,406 +0.05(+0.77%)
May 27, 2008 6.417 6.555 6.348 6.511 728,102 +0.11(+1.77%)
May 26, 2008 6.404 6.492 6.279 6.398 925,696 +0.00(+0.00%)
May 23, 2008 6.404 6.492 6.279 6.398 925,696 -0.06(-0.88%)
May 22, 2008 6.404 6.593 6.279 6.455 1,080,480 +0.08(+1.18%)
May 21, 2008 6.498 6.586 6.247 6.379 1,449,480 -0.09(-1.36%)
May 20, 2008 6.467 6.486 6.354 6.467 897,614 -0.03(-0.48%)
May 19, 2008 6.542 6.649 6.436 6.498 1,177,525 -0.06(-0.86%)
May 16, 2008 6.699 6.699 6.448 6.555 857,572 -0.10(-1.51%)
May 15, 2008 6.687 6.687 6.511 6.655 1,212,805 -0.04(-0.56%)
May 14, 2008 6.693 6.750 6.624 6.693 946,072 +0.00(+0.00%)
May 13, 2008 6.775 6.806 6.580 6.693 777,331 -0.06(-0.84%)
May 12, 2008 6.668 6.850 6.637 6.750 1,046,140 +0.11(+1.61%)
May 09, 2008 6.819 7.051 6.530 6.643 778,454 -0.05(-0.75%)
May 08, 2008 6.856 6.976 6.612 6.693 933,430 -0.12(-1.75%)
May 07, 2008 7.126 7.214 6.787 6.812 1,240,331 -0.30(-4.24%)
May 06, 2008 7.409 7.409 7.095 7.114 2,503,085 -0.34(-4.55%)
May 05, 2008 7.528 7.773 7.421 7.453 1,215,921 -0.09(-1.17%)
May 02, 2008 7.673 7.924 7.484 7.541 1,418,911 -0.06(-0.74%)
May 01, 2008 7.189 7.604 7.189 7.597 1,613,492 +0.39(+5.40%)
Apr 30, 2008 7.296 7.359 7.164 7.208 927,664 -0.05(-0.69%)
Apr 29, 2008 7.378 7.459 7.227 7.258 1,716,973 -0.08(-1.03%)
Apr 28, 2008 7.145 7.428 7.082 7.334 1,708,156 +0.21(+2.91%)
Apr 25, 2008 7.101 7.195 6.938 7.126 973,675 +0.07(+0.98%)
Apr 24, 2008 6.605 7.126 6.530 7.057 1,609,249 +0.47(+7.15%)
Apr 23, 2008 6.775 6.850 6.448 6.586 1,252,152 -0.14(-2.15%)
Apr 22, 2008 6.768 6.819 6.498 6.731 1,356,270 +0.00(+0.00%)
Apr 21, 2008 6.938 6.951 6.342 6.731 1,666,197 -0.14(-2.10%)
Apr 18, 2008 6.624 7.064 6.586 6.875 2,291,973 +0.41(+6.41%)
Apr 17, 2008 6.203 6.511 6.028 6.461 2,057,210 +0.31(+5.00%)
Apr 16, 2008 6.272 6.315 6.059 6.153 1,484,292 +0.02(+0.31%)
Apr 15, 2008 6.028 6.210 5.984 6.134 735,605 +0.18(+2.95%)
Apr 14, 2008 6.141 6.147 5.933 5.959 608,098 -0.19(-3.16%)
Apr 11, 2008 6.222 6.360 6.141 6.153 817,539 -0.16(-2.49%)
Apr 10, 2008 6.229 6.473 6.134 6.310 1,049,106 +0.09(+1.52%)
Apr 09, 2008 6.498 6.561 6.172 6.216 1,092,666 -0.26(-4.07%)
Apr 08, 2008 6.492 6.536 6.367 6.480 1,028,363 -0.08(-1.15%)
Apr 07, 2008 6.599 6.693 6.448 6.555 462,735 +0.01(+0.19%)
Apr 04, 2008 6.737 6.737 6.505 6.542 540,680 -0.16(-2.34%)
Apr 03, 2008 6.712 6.825 6.624 6.699 627,077 -0.09(-1.30%)
Apr 02, 2008 6.869 6.907 6.681 6.787 647,630 -0.07(-1.01%)
Apr 01, 2008 6.674 6.969 6.674 6.856 1,107,430 +0.32(+4.90%)
Mar 31, 2008 6.398 6.794 6.398 6.536 1,256,887 +0.14(+2.26%)
Mar 28, 2008 6.599 6.637 6.392 6.392 560,874 -0.21(-3.23%)
Mar 27, 2008 6.794 6.838 6.536 6.605 850,840 -0.17(-2.50%)
Mar 26, 2008 6.969 7.013 6.655 6.775 572,795 -0.16(-2.26%)
Mar 25, 2008 6.850 6.969 6.624 6.932 725,681 +0.06(+0.91%)
Mar 24, 2008 6.718 7.158 6.662 6.869 1,395,666 +0.06(+0.92%)
Mar 21, 2008 6.511 6.825 6.411 6.806 2,820,261 +0.00(+0.00%)
Mar 20, 2008 6.511 6.825 6.411 6.806 2,820,261 +0.40(+6.27%)
Mar 19, 2008 6.404 6.586 6.260 6.404 1,895,686 +0.06(+0.89%)
Mar 18, 2008 6.222 6.436 6.028 6.348 1,417,953 +0.28(+4.66%)
Mar 17, 2008 5.695 6.197 5.626 6.065 1,447,736 +0.21(+3.65%)
Mar 14, 2008 6.034 6.128 5.764 5.852 2,017,610 -0.12(-2.00%)
Mar 13, 2008 5.714 6.059 5.563 5.971 1,574,247 +0.16(+2.70%)
Mar 12, 2008 6.046 6.323 5.808 5.814 1,944,455 -0.23(-3.74%)
Mar 11, 2008 5.707 6.040 5.645 6.040 2,497,143 +0.52(+9.44%)
Mar 10, 2008 5.588 5.689 5.450 5.519 959,163 -0.05(-0.90%)
Mar 07, 2008 5.274 5.670 5.274 5.569 1,093,288 +0.26(+4.97%)
Mar 06, 2008 5.576 5.594 5.306 5.306 721,750 -0.31(-5.48%)
Mar 05, 2008 5.676 5.770 5.563 5.613 908,781 -0.02(-0.33%)
Mar 04, 2008 5.663 5.726 5.494 5.632 1,280,065 -0.11(-1.86%)
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.