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 )

16.48 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 28, 2012 8.260 8.302 8.178 8.219 585,527 -0.10(-1.16%)
Sep 27, 2012 8.316 8.336 8.260 8.316 618,578 +0.03(+0.33%)
Sep 26, 2012 8.329 8.398 8.123 8.288 561,986 -0.03(-0.33%)
Sep 25, 2012 8.501 8.536 8.316 8.316 696,971 -0.14(-1.71%)
Sep 24, 2012 8.316 8.467 8.316 8.460 820,379 +0.13(+1.57%)
Sep 21, 2012 8.543 8.577 8.316 8.329 4,495,220 -0.10(-1.22%)
Sep 20, 2012 8.474 8.515 8.371 8.433 536,998 -0.08(-0.89%)
Sep 19, 2012 8.577 8.618 8.488 8.508 561,630 -0.04(-0.48%)
Sep 18, 2012 8.563 8.632 8.515 8.550 605,805 +0.00(+0.00%)
Sep 17, 2012 8.701 8.770 8.529 8.550 830,654 -0.22(-2.51%)
Sep 14, 2012 8.715 8.914 8.694 8.770 971,222 +0.10(+1.11%)
Sep 13, 2012 8.556 8.791 8.474 8.674 823,618 +0.12(+1.45%)
Sep 12, 2012 8.536 8.584 8.433 8.550 399,173 +0.05(+0.57%)
Sep 11, 2012 8.433 8.563 8.412 8.501 312,320 +0.06(+0.65%)
Sep 10, 2012 8.495 8.515 8.439 8.446 436,710 -0.08(-0.97%)
Sep 07, 2012 8.467 8.577 8.453 8.529 523,190 +0.12(+1.47%)
Sep 06, 2012 8.281 8.467 8.274 8.405 662,404 +0.16(+1.92%)
Sep 05, 2012 8.322 8.322 8.164 8.247 939,227 -0.04(-0.50%)
Sep 04, 2012 8.212 8.302 8.150 8.288 700,037 +0.06(+0.75%)
Aug 31, 2012 8.302 8.302 8.130 8.226 1,221,170 -0.01(-0.08%)
Aug 30, 2012 8.240 8.343 8.212 8.233 420,074 -0.04(-0.50%)
Aug 29, 2012 8.288 8.322 8.254 8.274 629,430 +0.06(+0.75%)
Aug 27, 2012 8.205 8.274 8.168 8.212 195,649 +0.03(+0.42%)
Aug 24, 2012 8.123 8.240 8.123 8.178 205,231 +0.04(+0.51%)
Aug 23, 2012 8.260 8.267 8.123 8.137 365,331 -0.12(-1.50%)
Aug 22, 2012 8.329 8.384 8.226 8.260 295,399 -0.09(-1.07%)
Aug 21, 2012 8.405 8.522 8.309 8.350 461,401 -0.01(-0.08%)
Aug 20, 2012 8.322 8.398 8.281 8.357 377,985 +0.03(+0.33%)
Aug 17, 2012 8.219 8.336 8.212 8.329 476,578 +0.08(+1.00%)
Aug 16, 2012 8.226 8.260 8.164 8.247 360,451 +0.01(+0.17%)
Aug 15, 2012 8.157 8.247 8.157 8.233 307,369 +0.03(+0.42%)
Aug 14, 2012 8.123 8.240 8.054 8.199 846,083 +0.09(+1.10%)
Aug 13, 2012 8.095 8.116 8.013 8.109 253,076 +0.01(+0.17%)
Aug 10, 2012 8.109 8.109 8.040 8.095 341,990 -0.03(-0.34%)
Aug 09, 2012 8.171 8.205 8.111 8.123 458,022 -0.08(-0.92%)
Aug 08, 2012 8.109 8.260 8.109 8.199 508,929 +0.02(+0.25%)
Aug 07, 2012 8.150 8.254 8.130 8.178 606,504 +0.08(+1.02%)
Aug 06, 2012 8.102 8.260 8.068 8.095 1,156,299 +0.01(+0.17%)
Aug 03, 2012 7.958 8.116 7.958 8.082 787,490 +0.19(+2.35%)
Aug 02, 2012 7.944 8.006 7.813 7.896 709,605 -0.09(-1.12%)
Aug 01, 2012 8.143 8.192 7.985 7.985 808,197 -0.14(-1.69%)
Jul 31, 2012 8.130 8.240 8.109 8.123 794,746 -0.02(-0.25%)
Jul 30, 2012 8.171 8.247 8.123 8.143 725,012 -0.04(-0.50%)
Jul 27, 2012 8.075 8.240 7.992 8.185 712,642 +0.13(+1.58%)
Jul 26, 2012 8.020 8.088 7.978 8.057 720,482 +0.15(+1.87%)
Jul 25, 2012 7.985 7.985 7.889 7.909 563,939 -0.03(-0.43%)
Jul 24, 2012 7.985 8.020 7.882 7.944 632,844 +0.01(+0.17%)
Jul 23, 2012 7.896 7.985 7.882 7.930 781,932 -0.08(-1.03%)
Jul 20, 2012 7.909 8.068 7.909 8.013 920,235 +0.04(+0.52%)
Jul 19, 2012 8.226 8.260 7.944 7.971 661,172 -0.12(-1.45%)
Jul 18, 2012 8.075 8.192 8.006 8.088 446,234 -0.01(-0.09%)
Jul 17, 2012 8.082 8.109 7.958 8.095 660,625 +0.06(+0.68%)
Jul 16, 2012 8.095 8.116 8.013 8.040 478,682 -0.05(-0.60%)
Jul 13, 2012 7.999 8.123 7.971 8.088 483,566 +0.14(+1.82%)
Jul 12, 2012 7.930 8.006 7.896 7.944 671,435 -0.07(-0.86%)
Jul 11, 2012 7.937 8.047 7.903 8.013 410,524 +0.08(+1.04%)
Jul 10, 2012 8.040 8.075 7.847 7.930 390,398 -0.04(-0.52%)
Jul 09, 2012 7.992 8.020 7.896 7.971 398,692 -0.05(-0.60%)
Jul 06, 2012 7.985 8.109 7.985 8.020 345,459 -0.07(-0.85%)
Jul 05, 2012 8.068 8.143 8.047 8.088 550,946 -0.03(-0.42%)
Jul 03, 2012 8.082 8.123 7.999 8.123 343,745 +0.07(+0.85%)
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.