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 )

27.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 28.39 28.67 27.16 27.56 708,439 -1.07(-3.74%)
Dec 02, 2022 28.38 28.64 28.37 28.63 485,369 +0.10(+0.35%)
Dec 01, 2022 28.69 28.87 28.23 28.53 503,508 -0.15(-0.52%)
Nov 30, 2022 28.35 28.73 27.81 28.68 867,579 +0.36(+1.27%)
Nov 29, 2022 28.13 28.40 28.02 28.32 409,201 +0.24(+0.85%)
Nov 28, 2022 28.26 28.34 27.85 28.08 487,103 -0.26(-0.92%)
Nov 25, 2022 28.32 28.41 28.21 28.34 131,578 +0.18(+0.64%)
Nov 23, 2022 28.42 28.51 28.12 28.16 320,442 -0.28(-0.98%)
Nov 22, 2022 28.24 28.55 28.14 28.44 451,805 +0.34(+1.21%)
Nov 21, 2022 27.80 28.19 27.73 28.10 472,964 +0.32(+1.15%)
Nov 18, 2022 27.74 27.92 27.53 27.78 705,239 +0.42(+1.54%)
Nov 17, 2022 27.01 27.37 26.91 27.36 808,279 +0.13(+0.48%)
Nov 16, 2022 27.63 27.69 27.01 27.23 741,107 -0.43(-1.55%)
Nov 15, 2022 27.99 28.20 27.59 27.66 849,537 -0.10(-0.36%)
Nov 14, 2022 28.20 28.42 27.75 27.76 778,866 -0.39(-1.39%)
Nov 11, 2022 29.03 29.25 28.07 28.15 744,609 -0.80(-2.76%)
Nov 10, 2022 28.75 29.19 28.41 28.95 732,041 +0.69(+2.44%)
Nov 09, 2022 28.18 28.47 28.13 28.26 425,872 +0.00(+0.00%)
Nov 08, 2022 28.33 28.62 28.08 28.26 371,338 -0.03(-0.11%)
Nov 07, 2022 28.45 28.65 28.16 28.29 345,240 -0.14(-0.49%)
Nov 04, 2022 27.91 28.43 27.91 28.43 403,617 +0.68(+2.45%)
Nov 03, 2022 27.65 27.85 27.33 27.75 399,274 -0.02(-0.07%)
Nov 02, 2022 28.06 28.29 27.61 27.77 692,128 -0.43(-1.52%)
Nov 01, 2022 28.72 28.73 28.19 28.20 550,085 -0.52(-1.81%)
Oct 31, 2022 28.30 28.77 28.30 28.72 712,588 +0.24(+0.84%)
Oct 28, 2022 28.02 28.49 27.79 28.48 645,784 +0.64(+2.30%)
Oct 27, 2022 27.45 28.11 27.45 27.84 556,051 +0.59(+2.17%)
Oct 26, 2022 27.19 27.49 26.98 27.25 537,838 +0.16(+0.59%)
Oct 25, 2022 26.60 27.14 26.60 27.09 725,926 +0.41(+1.54%)
Oct 24, 2022 26.36 26.75 26.20 26.68 774,754 +0.53(+2.03%)
Oct 21, 2022 27.13 27.35 25.55 26.15 1,781,614 -1.35(-4.91%)
Oct 20, 2022 28.14 28.25 27.35 27.50 1,061,642 +0.05(+0.18%)
Oct 19, 2022 27.38 27.79 27.03 27.45 832,316 -0.22(-0.80%)
Oct 18, 2022 27.87 28.13 27.51 27.67 772,166 -0.06(-0.22%)
Oct 17, 2022 27.36 27.79 27.32 27.73 716,536 +0.63(+2.32%)
Oct 14, 2022 27.73 28.03 27.02 27.10 590,853 -0.44(-1.60%)
Oct 13, 2022 26.38 27.62 26.25 27.54 707,122 +0.99(+3.73%)
Oct 12, 2022 26.48 26.94 26.30 26.55 674,655 +0.05(+0.19%)
Oct 11, 2022 26.31 26.71 26.27 26.50 634,869 +0.15(+0.57%)
Oct 10, 2022 26.19 26.51 26.18 26.35 407,257 +0.29(+1.11%)
Oct 07, 2022 26.31 26.31 25.92 26.06 670,743 -0.29(-1.10%)
Oct 06, 2022 26.19 26.49 26.15 26.35 481,522 -0.02(-0.08%)
Oct 05, 2022 26.25 26.47 26.13 26.37 430,704 -0.18(-0.68%)
Oct 04, 2022 25.92 26.55 25.92 26.55 757,307 +0.85(+3.31%)
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.