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 (%)
Nov 30, 2012 7.058 7.086 6.933 7.044 728,005 +0.01(+0.20%)
Nov 29, 2012 7.065 7.099 7.002 7.030 354,002 +0.02(+0.30%)
Nov 28, 2012 6.885 7.013 6.843 7.009 672,295 +0.08(+1.20%)
Nov 27, 2012 7.079 7.093 6.912 6.926 757,414 -0.17(-2.35%)
Nov 26, 2012 7.065 7.106 6.989 7.093 365,333 +0.00(+0.00%)
Nov 23, 2012 6.926 7.099 6.891 7.093 213,899 +0.20(+2.92%)
Nov 21, 2012 6.926 6.932 6.822 6.891 406,723 -0.03(-0.50%)
Nov 20, 2012 6.836 6.961 6.829 6.926 594,919 +0.10(+1.42%)
Nov 19, 2012 6.760 6.829 6.711 6.829 643,854 +0.13(+1.97%)
Nov 16, 2012 6.649 6.732 6.580 6.697 626,784 +0.03(+0.52%)
Nov 15, 2012 6.607 6.704 6.538 6.663 810,766 +0.00(+0.00%)
Nov 14, 2012 6.898 7.002 6.649 6.663 805,758 -0.23(-3.32%)
Nov 13, 2012 7.037 7.093 6.878 6.891 481,605 -0.20(-2.83%)
Nov 12, 2012 7.106 7.120 7.016 7.093 658,924 +0.01(+0.20%)
Nov 09, 2012 6.961 7.141 6.940 7.079 813,948 +0.06(+0.89%)
Nov 08, 2012 7.176 7.203 7.002 7.016 626,435 -0.15(-2.13%)
Nov 07, 2012 7.467 7.515 7.169 7.169 838,851 -0.36(-4.79%)
Nov 06, 2012 7.654 7.696 7.522 7.529 689,509 -0.08(-1.09%)
Nov 05, 2012 7.571 7.626 7.495 7.613 830,393 +0.03(+0.37%)
Nov 02, 2012 7.647 7.723 7.515 7.585 786,567 -0.06(-0.73%)
Nov 01, 2012 7.529 7.710 7.502 7.640 678,367 +0.14(+1.85%)
Oct 31, 2012 7.550 7.550 7.418 7.502 1,035,185 -0.02(-0.28%)
Oct 26, 2012 7.613 7.522 7.522 7.522 588,915 -0.10(-1.27%)
Oct 25, 2012 7.661 7.696 7.543 7.619 881,997 +0.01(+0.09%)
Oct 24, 2012 7.696 7.710 7.585 7.613 534,059 -0.03(-0.36%)
Oct 23, 2012 7.640 7.682 7.543 7.640 1,088,214 -0.12(-1.52%)
Oct 19, 2012 7.807 7.925 7.703 7.758 1,046,463 -0.09(-1.15%)
Oct 18, 2012 8.056 8.056 7.841 7.848 1,279,491 -0.19(-2.41%)
Oct 17, 2012 8.056 8.105 7.897 8.042 1,832,336 +0.02(+0.26%)
Oct 16, 2012 8.195 8.202 8.001 8.022 1,263,358 -0.13(-1.62%)
Oct 15, 2012 8.188 8.257 8.126 8.153 1,068,361 +0.01(+0.09%)
Oct 12, 2012 8.236 8.292 8.119 8.146 1,036,048 -0.13(-1.59%)
Oct 11, 2012 8.257 8.299 8.188 8.278 583,888 +0.07(+0.84%)
Oct 10, 2012 8.188 8.250 8.139 8.209 553,087 +0.03(+0.42%)
Oct 09, 2012 8.257 8.285 8.167 8.174 361,234 -0.06(-0.67%)
Oct 08, 2012 8.278 8.316 8.216 8.230 582,002 -0.10(-1.25%)
Oct 05, 2012 8.341 8.438 8.285 8.334 444,093 +0.02(+0.25%)
Oct 04, 2012 8.264 8.327 8.181 8.313 511,597 +0.10(+1.18%)
Oct 03, 2012 8.133 8.257 8.119 8.216 467,125 +0.08(+1.02%)
Oct 02, 2012 8.257 8.271 8.105 8.133 977,518 -0.10(-1.26%)
Oct 01, 2012 8.257 8.278 8.160 8.236 553,309 +0.02(+0.21%)
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%)
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.