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 )

17.21 +0.28 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2008 7.283 7.974 7.277 7.949 713,561 +0.56(+7.56%)
Oct 30, 2008 7.447 7.528 7.082 7.390 637,279 +0.17(+2.35%)
Oct 29, 2008 7.296 7.541 7.089 7.221 901,200 -0.10(-1.37%)
Oct 28, 2008 6.605 7.459 6.247 7.321 892,636 +0.92(+14.43%)
Oct 27, 2008 6.404 6.750 6.329 6.398 591,311 -0.05(-0.78%)
Oct 24, 2008 6.172 6.762 6.172 6.448 931,781 -0.19(-2.93%)
Oct 23, 2008 7.233 7.378 6.216 6.643 1,707,833 -0.55(-7.60%)
Oct 22, 2008 7.252 7.553 7.064 7.189 1,171,073 -0.27(-3.62%)
Oct 21, 2008 7.572 7.804 7.283 7.459 878,820 -0.28(-3.65%)
Oct 20, 2008 7.296 7.761 7.227 7.742 988,512 +0.52(+7.22%)
Oct 17, 2008 7.516 7.899 6.009 7.221 1,266,295 -0.33(-4.41%)
Oct 16, 2008 8.194 8.194 6.812 7.553 1,422,829 +0.53(+7.51%)
Oct 15, 2008 7.170 8.156 7.013 7.026 1,050,151 -0.25(-3.45%)
Oct 14, 2008 6.844 8.187 6.812 7.277 1,578,802 +0.13(+1.76%)
Oct 13, 2008 7.478 7.572 6.762 7.151 1,505,219 -0.16(-2.15%)
Oct 10, 2008 5.852 7.754 5.739 7.308 2,266,253 +1.34(+22.40%)
Oct 09, 2008 6.712 7.133 5.965 5.971 1,366,772 -0.73(-10.96%)
Oct 08, 2008 6.756 7.886 6.593 6.706 780,996 -0.14(-2.02%)
Oct 07, 2008 7.943 7.943 6.693 6.844 977,977 -1.10(-13.83%)
Oct 06, 2008 8.282 8.376 7.246 7.943 856,376 -0.38(-4.53%)
Oct 03, 2008 8.759 8.997 8.319 8.319 1,254,471 -0.19(-2.29%)
Oct 02, 2008 8.790 8.790 8.483 8.514 380,071 -0.21(-2.38%)
Oct 01, 2008 8.727 9.261 8.263 8.721 598,598 -0.01(-0.07%)
Sep 30, 2008 8.790 9.104 8.533 8.727 825,406 +0.32(+3.81%)
Sep 29, 2008 8.602 8.790 8.100 8.407 534,072 -0.36(-4.08%)
Sep 26, 2008 8.539 8.790 8.093 8.765 587,374 +0.11(+1.23%)
Sep 25, 2008 9.104 9.104 8.627 8.658 605,290 -0.23(-2.54%)
Sep 24, 2008 8.527 9.255 8.476 8.884 850,362 +0.39(+4.58%)
Sep 23, 2008 8.690 8.928 8.495 8.495 498,146 -0.26(-3.01%)
Sep 22, 2008 9.544 9.732 8.351 8.759 988,852 -0.67(-7.06%)
Sep 19, 2008 10.38 12.56 8.225 9.424 5,030,475 +0.63(+7.14%)
Sep 18, 2008 7.717 9.889 7.403 8.797 4,406,079 +1.29(+17.14%)
Sep 17, 2008 7.704 7.999 7.258 7.509 1,780,143 -0.40(-5.08%)
Sep 16, 2008 7.290 7.924 7.233 7.911 2,409,614 +0.46(+6.24%)
Sep 15, 2008 7.522 7.585 7.271 7.447 1,953,409 -0.16(-2.06%)
Sep 12, 2008 7.139 7.691 7.032 7.604 1,967,496 +0.31(+4.31%)
Sep 11, 2008 7.233 7.365 6.844 7.290 3,520,279 -0.07(-0.94%)
Sep 10, 2008 7.378 7.491 7.057 7.359 1,955,410 +0.03(+0.43%)
Sep 09, 2008 7.371 7.698 7.246 7.327 1,784,869 -0.14(-1.85%)
Sep 08, 2008 7.195 7.534 7.007 7.465 1,965,400 +0.49(+7.02%)
Sep 05, 2008 6.649 7.038 6.574 6.976 1,953,868 +0.24(+3.64%)
Sep 04, 2008 6.894 7.164 6.637 6.731 1,341,335 -0.25(-3.60%)
Sep 03, 2008 6.768 7.089 6.687 6.982 2,668,622 +0.19(+2.87%)
Sep 02, 2008 6.913 7.120 6.699 6.787 1,625,002 +0.04(+0.56%)
Aug 29, 2008 6.781 6.881 6.706 6.750 718,292 -0.11(-1.56%)
Aug 28, 2008 6.517 6.875 6.473 6.856 994,466 +0.38(+5.81%)
Aug 27, 2008 6.385 6.505 6.229 6.480 1,425,225 +0.08(+1.18%)
Aug 26, 2008 6.574 6.593 6.216 6.404 1,450,195 -0.19(-2.86%)
Aug 25, 2008 6.725 6.806 6.530 6.593 828,582 -0.21(-3.14%)
Aug 22, 2008 6.681 6.894 6.630 6.806 1,313,863 +0.12(+1.78%)
Aug 21, 2008 6.668 6.844 6.630 6.687 807,352 -0.09(-1.39%)
Aug 20, 2008 6.894 7.007 6.561 6.781 1,002,874 -0.08(-1.19%)
Aug 19, 2008 6.944 7.013 6.687 6.863 1,174,137 -0.18(-2.58%)
Aug 18, 2008 7.421 7.491 6.969 7.045 900,592 -0.37(-5.00%)
Aug 15, 2008 7.283 7.786 7.195 7.415 2,252,307 +0.28(+3.87%)
Aug 14, 2008 6.856 7.164 6.668 7.139 982,030 +0.17(+2.43%)
Aug 13, 2008 7.308 7.308 6.787 6.969 1,697,104 -0.40(-5.37%)
Aug 12, 2008 7.359 7.472 7.158 7.365 1,741,634 -0.07(-0.93%)
Aug 11, 2008 7.214 7.465 7.057 7.434 1,533,497 +0.24(+3.32%)
Aug 08, 2008 7.001 7.252 6.907 7.195 1,129,439 +0.17(+2.41%)
Aug 07, 2008 7.120 7.409 6.850 7.026 1,510,258 -0.25(-3.45%)
Aug 06, 2008 7.208 7.327 6.957 7.277 1,071,454 -0.02(-0.26%)
Aug 05, 2008 7.252 7.334 7.064 7.296 1,379,448 +0.17(+2.38%)
Aug 04, 2008 7.227 7.308 6.888 7.126 1,271,904 -0.09(-1.22%)
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.