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 (%)
May 31, 2012 7.414 7.531 7.319 7.442 651,239 +0.03(+0.37%)
May 30, 2012 7.455 7.496 7.407 7.414 488,654 -0.14(-1.90%)
May 29, 2012 7.503 7.688 7.455 7.558 437,926 +0.08(+1.00%)
May 25, 2012 7.510 7.550 7.442 7.483 367,082 -0.02(-0.27%)
May 24, 2012 7.462 7.510 7.367 7.503 392,159 +0.07(+0.92%)
May 23, 2012 7.250 7.449 7.244 7.435 501,016 +0.10(+1.30%)
May 22, 2012 7.360 7.517 7.319 7.339 734,547 -0.03(-0.37%)
May 21, 2012 7.346 7.483 7.298 7.367 756,699 +0.03(+0.47%)
May 18, 2012 7.346 7.503 7.326 7.332 662,819 -0.05(-0.74%)
May 17, 2012 7.558 7.585 7.387 7.387 932,060 -0.18(-2.35%)
May 16, 2012 7.626 7.736 7.565 7.565 534,232 -0.05(-0.63%)
May 15, 2012 7.640 7.749 7.578 7.613 418,237 -0.05(-0.62%)
May 14, 2012 7.708 7.804 7.660 7.660 486,742 -0.15(-1.92%)
May 11, 2012 7.777 7.934 7.736 7.811 613,202 -0.06(-0.78%)
May 10, 2012 7.818 7.913 7.783 7.872 617,219 +0.13(+1.68%)
May 09, 2012 7.742 7.824 7.667 7.742 797,658 -0.10(-1.22%)
May 08, 2012 7.736 7.859 7.736 7.838 794,693 +0.02(+0.26%)
May 07, 2012 7.619 7.865 7.619 7.818 1,363,299 +0.16(+2.05%)
May 04, 2012 7.790 7.824 7.633 7.660 978,367 -0.18(-2.27%)
May 03, 2012 7.900 7.961 7.811 7.838 785,460 -0.05(-0.69%)
May 02, 2012 7.852 7.906 7.770 7.893 987,635 +0.01(+0.09%)
May 01, 2012 7.900 8.125 7.811 7.886 1,277,914 -0.02(-0.26%)
Apr 30, 2012 8.077 8.139 7.893 7.906 736,390 -0.21(-2.53%)
Apr 27, 2012 8.077 8.146 8.023 8.111 691,473 +0.04(+0.51%)
Apr 26, 2012 8.036 8.105 8.016 8.070 584,798 -0.01(-0.08%)
Apr 25, 2012 8.057 8.132 7.995 8.077 922,364 +0.11(+1.37%)
Apr 24, 2012 7.879 8.023 7.879 7.968 1,013,373 +0.14(+1.75%)
Apr 23, 2012 7.783 7.893 7.654 7.831 1,400,884 -0.06(-0.78%)
Apr 20, 2012 7.852 7.961 7.797 7.893 1,049,259 +0.13(+1.67%)
Apr 19, 2012 7.777 7.859 7.654 7.763 1,205,968 +0.00(+0.00%)
Apr 18, 2012 7.845 7.872 7.722 7.763 1,006,249 -0.16(-1.98%)
Apr 17, 2012 7.824 8.009 7.824 7.920 858,686 +0.20(+2.57%)
Apr 16, 2012 7.701 7.763 7.640 7.722 1,812,486 +0.08(+0.98%)
Apr 13, 2012 7.859 7.941 7.647 7.647 997,289 -0.27(-3.45%)
Apr 12, 2012 7.831 7.947 7.811 7.920 795,673 +0.10(+1.27%)
Apr 11, 2012 7.770 7.872 7.736 7.821 934,996 +0.15(+2.01%)
Apr 10, 2012 7.701 7.742 7.640 7.667 1,756,254 -0.04(-0.53%)
Apr 09, 2012 7.681 7.770 7.613 7.708 1,060,845 -0.10(-1.31%)
Apr 05, 2012 7.811 7.872 7.783 7.811 929,763 -0.05(-0.69%)
Apr 04, 2012 7.927 7.982 7.824 7.865 801,610 -0.16(-2.04%)
Apr 03, 2012 8.023 8.067 7.934 8.029 1,120,655 -0.03(-0.42%)
Apr 02, 2012 7.927 8.064 7.865 8.064 1,107,535 +0.10(+1.24%)
Mar 30, 2012 8.073 8.073 7.890 7.964 1,229,094 -0.03(-0.34%)
Mar 29, 2012 7.903 7.998 7.808 7.992 1,097,434 +0.01(+0.17%)
Mar 28, 2012 7.937 8.073 7.903 7.978 1,243,426 +0.05(+0.60%)
Mar 27, 2012 8.026 8.107 7.931 7.931 2,081,706 -0.11(-1.35%)
Mar 26, 2012 7.924 8.046 7.802 8.039 16,790,414 +0.18(+2.24%)
Mar 23, 2012 7.774 7.883 7.713 7.863 1,288,601 +0.07(+0.87%)
Mar 22, 2012 7.863 7.910 7.741 7.795 2,125,583 -0.22(-2.79%)
Mar 21, 2012 8.026 8.120 7.890 8.019 4,230,275 +0.33(+4.32%)
Mar 20, 2012 7.747 7.788 7.639 7.686 833,969 -0.14(-1.82%)
Mar 19, 2012 7.734 7.903 7.476 7.829 862,542 +0.09(+1.14%)
Mar 16, 2012 7.727 7.802 7.673 7.741 1,368,786 +0.03(+0.44%)
Mar 15, 2012 7.585 7.720 7.490 7.707 711,590 +0.16(+2.16%)
Mar 14, 2012 7.544 7.646 7.456 7.544 599,953 -0.02(-0.27%)
Mar 13, 2012 7.429 7.564 7.347 7.564 775,273 +0.22(+2.95%)
Mar 12, 2012 7.313 7.367 7.259 7.347 612,286 +0.05(+0.74%)
Mar 09, 2012 7.211 7.367 7.167 7.293 1,002,169 +0.07(+1.03%)
Mar 08, 2012 7.198 7.286 7.103 7.218 479,465 +0.08(+1.14%)
Mar 07, 2012 7.035 7.150 6.994 7.137 701,112 +0.16(+2.24%)
Mar 06, 2012 7.164 7.198 6.960 6.981 1,396,326 -0.29(-4.01%)
Mar 05, 2012 7.198 7.313 7.171 7.272 1,111,226 +0.05(+0.75%)
Mar 02, 2012 7.361 7.422 7.211 7.218 1,217,855 -0.14(-1.94%)
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.