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 (%)
Dec 31, 2020 17.20 17.20 17.20 187,257 +0.11(+0.62%)
Dec 30, 2020 17.17 17.26 17.01 17.09 187,257 +0.03(+0.18%)
Dec 29, 2020 17.35 17.53 16.93 17.06 444,339 -0.26(-1.49%)
Dec 28, 2020 17.24 17.45 17.08 17.32 476,973 +0.17(+0.97%)
Dec 24, 2020 17.04 17.15 16.86 17.15 256,578 +0.08(+0.46%)
Dec 23, 2020 16.79 17.14 16.70 17.07 516,208 +0.47(+2.82%)
Dec 22, 2020 16.93 16.94 16.59 16.61 433,764 -0.33(-1.94%)
Dec 21, 2020 17.06 17.21 16.78 16.93 457,116 -0.22(-1.27%)
Dec 18, 2020 17.37 17.47 17.10 17.15 1,956,726 -0.21(-1.21%)
Dec 17, 2020 15.79 17.42 15.79 17.36 365,353 -0.03(-0.15%)
Dec 16, 2020 17.39 17.41 17.26 17.39 303,650 +0.00(+0.00%)
Dec 15, 2020 17.18 17.39 17.01 17.39 378,340 +0.33(+1.95%)
Dec 14, 2020 17.48 17.48 17.03 17.06 320,837 -0.11(-0.66%)
Dec 11, 2020 17.14 17.41 17.13 17.17 278,437 -0.16(-0.91%)
Dec 10, 2020 17.07 17.35 16.69 17.33 310,275 +0.07(+0.41%)
Dec 09, 2020 17.41 17.41 17.11 17.26 342,907 -0.01(-0.05%)
Dec 08, 2020 17.04 17.30 17.04 17.27 254,491 +0.06(+0.36%)
Dec 07, 2020 17.04 17.28 16.93 17.21 291,103 -0.07(-0.40%)
Dec 04, 2020 17.03 17.31 16.87 17.28 252,916 +0.45(+2.70%)
Dec 03, 2020 16.95 17.07 16.62 16.82 221,481 -0.15(-0.88%)
Dec 02, 2020 16.86 17.13 16.77 16.97 318,669 +0.11(+0.67%)
Dec 01, 2020 16.95 17.12 16.68 16.86 503,038 +0.26(+1.58%)
Nov 30, 2020 17.19 17.35 16.52 16.59 480,289 -0.87(-5.00%)
Nov 27, 2020 17.65 17.65 17.22 17.47 181,962 -0.27(-1.53%)
Nov 25, 2020 17.93 17.93 17.49 17.74 452,846 -0.40(-2.22%)
Nov 24, 2020 17.79 18.38 17.79 18.14 740,997 +0.55(+3.13%)
Nov 23, 2020 17.65 17.69 17.41 17.59 343,567 +0.20(+1.16%)
Nov 20, 2020 17.20 17.69 17.19 17.39 392,421 -0.22(-1.24%)
Nov 19, 2020 17.62 17.67 17.36 17.61 311,201 -0.10(-0.54%)
Nov 18, 2020 18.43 18.45 17.70 17.70 359,582 -0.59(-3.25%)
Nov 17, 2020 18.11 18.31 17.75 18.30 407,711 -0.09(-0.48%)
Nov 16, 2020 18.18 18.47 17.76 18.38 429,687 +0.80(+4.52%)
Nov 13, 2020 17.34 17.70 17.32 17.59 357,630 +0.50(+2.91%)
Nov 12, 2020 17.21 17.73 16.86 17.09 408,301 -0.44(-2.49%)
Nov 11, 2020 18.37 18.37 17.31 17.53 362,353 -0.80(-4.39%)
Nov 10, 2020 18.23 18.65 17.90 18.33 725,663 +0.39(+2.19%)
Nov 09, 2020 17.07 18.43 15.82 17.94 866,036 +2.43(+15.66%)
Nov 06, 2020 15.39 15.64 15.19 15.51 646,367 +0.53(+3.53%)
Nov 05, 2020 14.64 15.13 14.64 14.98 301,617 +0.36(+2.48%)
Nov 04, 2020 15.57 15.57 14.54 14.62 458,341 -1.35(-8.43%)
Nov 03, 2020 15.82 16.17 15.79 15.96 528,013 +0.24(+1.50%)
Nov 02, 2020 15.53 15.73 15.23 15.73 395,607 +0.44(+2.86%)
Oct 30, 2020 15.15 15.44 15.15 15.29 629,888 +0.09(+0.57%)
Oct 29, 2020 14.89 15.27 14.73 15.20 384,760 +0.26(+1.75%)
Oct 28, 2020 15.15 15.44 14.92 14.94 473,559 -0.53(-3.44%)
Oct 27, 2020 15.89 15.99 15.48 15.48 323,031 -0.49(-3.06%)
Oct 26, 2020 16.03 16.03 15.58 15.96 413,472 -0.20(-1.24%)
Oct 23, 2020 16.17 16.54 15.96 16.17 382,350 +0.15(+0.93%)
Oct 22, 2020 15.43 16.07 15.43 16.02 409,349 +0.43(+2.75%)
Oct 21, 2020 15.61 15.89 15.56 15.59 227,258 +0.03(+0.17%)
Oct 20, 2020 15.56 15.83 15.48 15.56 279,370 +0.18(+1.19%)
Oct 19, 2020 15.69 15.82 15.37 15.38 237,524 -0.24(-1.51%)
Oct 16, 2020 15.50 15.74 15.32 15.61 326,273 +0.01(+0.06%)
Oct 15, 2020 14.93 15.64 14.93 15.61 306,280 +0.52(+3.42%)
Oct 14, 2020 15.43 15.54 15.07 15.09 274,435 -0.29(-1.88%)
Oct 13, 2020 15.89 16.03 15.34 15.38 314,350 -0.58(-3.61%)
Oct 12, 2020 15.54 16.03 15.10 15.96 378,182 +0.31(+2.01%)
Oct 09, 2020 15.73 15.79 15.59 15.64 272,142 +0.01(+0.06%)
Oct 08, 2020 15.59 15.71 15.42 15.63 380,230 +0.18(+1.19%)
Oct 07, 2020 15.34 15.61 15.27 15.45 586,303 +0.30(+1.96%)
Oct 06, 2020 15.17 15.61 15.03 15.15 673,865 +0.14(+0.93%)
Oct 05, 2020 14.78 15.07 14.67 15.01 408,291 +0.41(+2.78%)
Oct 02, 2020 14.06 14.73 14.06 14.61 389,478 +0.30(+2.12%)
Oct 01, 2020 14.35 14.53 14.06 14.30 392,218 -0.08(-0.54%)
Sep 30, 2020 14.39 14.54 14.22 14.38 879,248 +0.07(+0.48%)
Sep 29, 2020 14.34 14.35 14.06 14.31 392,248 -0.10(-0.72%)
Sep 28, 2020 14.11 14.46 14.08 14.42 602,090 +0.52(+3.73%)
Sep 25, 2020 13.66 13.93 13.66 13.90 581,673 +0.07(+0.50%)
Sep 24, 2020 13.68 13.97 13.46 13.83 442,741 +0.19(+1.40%)
Sep 23, 2020 13.97 15.00 13.64 13.64 680,302 -0.30(-2.14%)
Sep 22, 2020 14.19 14.54 13.86 13.94 770,485 -0.21(-1.47%)
Sep 21, 2020 14.54 14.97 13.93 14.14 850,035 -0.75(-5.02%)
Sep 18, 2020 14.82 14.94 14.55 14.89 2,960,985 +0.18(+1.23%)
Sep 17, 2020 14.67 14.81 14.64 14.71 632,865 -0.07(-0.47%)
Sep 16, 2020 14.61 15.07 14.54 14.78 782,649 +0.16(+1.12%)
Sep 15, 2020 14.93 14.93 14.57 14.61 447,847 -0.22(-1.51%)
Sep 14, 2020 14.77 15.01 14.69 14.84 469,609 +0.07(+0.47%)
Sep 11, 2020 14.95 14.99 14.70 14.77 393,063 -0.06(-0.41%)
Sep 10, 2020 15.05 15.11 14.71 14.83 563,279 -0.17(-1.15%)
Sep 09, 2020 15.28 15.82 14.95 15.00 479,297 -0.25(-1.64%)
Sep 08, 2020 15.83 15.84 15.10 15.25 568,622 -0.75(-4.70%)
Sep 04, 2020 16.03 16.16 15.70 16.01 467,767 +0.29(+1.81%)
Sep 03, 2020 15.72 16.20 15.66 15.72 392,398 +0.09(+0.55%)
Sep 02, 2020 15.60 15.85 15.53 15.63 474,959 -0.03(-0.17%)
Sep 01, 2020 15.66 15.86 15.54 15.66 486,675 -0.09(-0.55%)
Aug 31, 2020 15.82 16.00 15.71 15.75 561,980 -0.18(-1.14%)
Aug 28, 2020 16.16 16.16 15.82 15.93 311,305 -0.11(-0.70%)
Aug 27, 2020 15.83 16.16 15.82 16.04 418,617 +0.25(+1.59%)
Aug 26, 2020 16.02 16.09 15.77 15.79 349,219 -0.32(-2.01%)
Aug 25, 2020 16.37 16.46 16.02 16.11 310,284 -0.05(-0.29%)
Aug 24, 2020 15.89 16.21 15.63 16.16 356,668 +0.44(+2.81%)
Aug 21, 2020 15.61 15.83 15.54 15.72 414,110 -0.03(-0.22%)
Aug 20, 2020 15.84 16.27 15.70 15.76 355,218 -0.31(-1.94%)
Aug 19, 2020 15.98 16.24 15.89 16.07 374,180 +0.18(+1.14%)
Aug 18, 2020 16.33 16.33 15.84 15.89 362,549 -0.44(-2.70%)
Aug 17, 2020 16.46 16.66 16.23 16.33 327,843 -0.21(-1.28%)
Aug 14, 2020 16.29 16.66 16.22 16.54 336,052 +0.10(+0.61%)
Aug 13, 2020 16.50 16.60 16.35 16.44 350,689 -0.20(-1.20%)
Aug 12, 2020 17.18 17.18 16.53 16.64 424,116 -0.16(-0.98%)
Aug 11, 2020 16.90 17.13 16.69 16.80 511,689 +0.16(+0.99%)
Aug 10, 2020 16.55 16.98 16.40 16.64 397,401 +0.16(+1.00%)
Aug 07, 2020 15.65 16.48 15.61 16.47 606,536 +0.69(+4.38%)
Aug 06, 2020 15.73 15.87 15.57 15.78 316,911 -0.03(-0.19%)
Aug 05, 2020 15.59 15.85 15.50 15.81 635,624 +0.29(+1.84%)
Aug 04, 2020 15.51 15.69 15.29 15.53 495,210 -0.07(-0.47%)
Aug 03, 2020 15.66 15.82 15.37 15.60 602,803 -0.03(-0.17%)
Jul 31, 2020 15.54 15.63 15.24 15.63 832,961 +0.03(+0.22%)
Jul 30, 2020 15.55 15.72 15.36 15.59 581,420 -0.27(-1.69%)
Jul 29, 2020 15.44 15.88 15.35 15.86 757,274 +0.39(+2.52%)
Jul 28, 2020 15.53 15.87 15.44 15.47 740,256 -0.22(-1.38%)
Jul 27, 2020 16.07 16.08 15.53 15.69 748,825 -0.47(-2.89%)
Jul 24, 2020 16.27 16.56 16.14 16.15 798,847 -0.20(-1.22%)
Jul 23, 2020 16.43 16.73 15.91 16.35 741,087 +0.77(+4.94%)
Jul 22, 2020 15.83 15.89 15.46 15.58 420,589 -0.36(-2.28%)
Jul 21, 2020 15.38 15.95 15.10 15.95 662,564 +0.78(+5.13%)
Jul 20, 2020 15.31 15.41 15.09 15.17 418,956 -0.17(-1.13%)
Jul 17, 2020 15.57 15.73 15.31 15.34 581,673 -0.35(-2.26%)
Jul 16, 2020 15.46 15.84 15.30 15.70 457,128 +0.08(+0.50%)
Jul 15, 2020 15.44 15.75 15.31 15.62 651,771 +0.54(+3.55%)
Jul 14, 2020 15.28 15.40 14.86 15.08 506,450 -0.25(-1.64%)
Jul 13, 2020 15.15 15.58 14.91 15.33 928,280 +0.40(+2.66%)
Jul 10, 2020 14.47 14.98 14.47 14.93 839,090 +0.50(+3.48%)
Jul 09, 2020 14.76 14.83 14.37 14.43 692,627 -0.46(-3.08%)
Jul 08, 2020 15.14 15.25 14.63 14.89 977,024 -0.29(-1.94%)
Jul 07, 2020 15.32 15.40 15.06 15.18 887,746 -0.35(-2.26%)
Jul 06, 2020 15.79 15.90 15.42 15.54 574,078 +0.16(+1.06%)
Jul 02, 2020 15.76 15.96 15.31 15.37 788,694 -0.13(-0.83%)
Jul 01, 2020 16.11 16.24 15.43 15.50 619,030 -0.54(-3.36%)
Jun 30, 2020 15.64 16.21 15.62 16.04 747,417 +0.29(+1.85%)
Jun 29, 2020 15.43 15.92 15.24 15.75 809,625 +0.55(+3.60%)
Jun 26, 2020 15.19 15.36 14.86 15.20 1,944,222 -0.33(-2.09%)
Jun 25, 2020 14.98 15.56 14.80 15.53 818,891 +0.45(+3.01%)
Jun 24, 2020 15.56 15.56 15.01 15.07 804,200 -0.67(-4.24%)
Jun 23, 2020 16.05 16.29 15.73 15.74 666,587 -0.19(-1.18%)
Jun 22, 2020 15.95 16.14 15.72 15.93 672,692 -0.22(-1.38%)
Jun 19, 2020 16.22 16.30 15.54 16.15 4,545,359 -0.04(-0.26%)
Jun 18, 2020 15.85 16.31 15.83 16.20 744,206 +0.18(+1.12%)
Jun 17, 2020 16.51 16.57 15.96 16.02 673,865 -0.36(-2.20%)
Jun 16, 2020 16.54 16.67 16.05 16.37 819,341 +0.46(+2.90%)
Jun 15, 2020 15.27 16.11 15.22 15.91 935,007 +0.07(+0.43%)
Jun 12, 2020 16.32 16.32 15.31 15.84 1,206,815 +0.26(+1.65%)
Jun 11, 2020 16.39 16.46 15.50 15.59 957,156 -1.43(-8.40%)
Jun 10, 2020 17.53 17.53 16.86 17.02 821,482 -0.49(-2.79%)
Jun 09, 2020 17.18 17.81 17.02 17.50 874,859 -0.21(-1.21%)
Jun 08, 2020 18.06 18.51 17.57 17.72 817,394 -0.41(-2.24%)
Jun 05, 2020 17.55 18.61 17.28 18.13 1,465,585 +1.26(+7.49%)
Jun 04, 2020 16.65 16.97 16.45 16.86 813,724 +0.09(+0.56%)
Jun 03, 2020 16.55 17.04 16.50 16.77 697,049 +0.65(+4.04%)
Jun 02, 2020 16.60 16.62 16.02 16.12 452,845 -0.32(-1.93%)
Jun 01, 2020 16.79 16.87 16.43 16.43 576,507 -0.27(-1.59%)
May 29, 2020 17.02 17.02 16.27 16.70 824,910 -0.09(-0.56%)
May 28, 2020 17.66 17.66 16.67 16.79 581,092 -0.61(-3.52%)
May 27, 2020 16.99 17.49 16.73 17.41 838,862 +1.06(+6.49%)
May 26, 2020 16.09 16.50 15.67 16.34 679,592 +0.91(+5.91%)
May 22, 2020 15.54 15.66 15.29 15.43 448,028 -0.07(-0.44%)
May 21, 2020 15.63 15.86 15.42 15.50 519,159 -0.17(-1.09%)
May 20, 2020 15.24 15.83 15.24 15.67 755,782 +0.68(+4.51%)
May 19, 2020 15.48 15.65 14.99 15.00 711,883 -0.58(-3.74%)
May 18, 2020 14.95 15.66 14.53 15.58 843,417 +1.24(+8.62%)
May 15, 2020 14.38 14.43 14.20 14.34 908,090 -0.11(-0.74%)
May 14, 2020 14.09 14.58 13.67 14.45 1,247,995 -0.04(-0.27%)
May 13, 2020 14.98 15.27 14.26 14.49 1,051,066 -0.65(-4.27%)
May 12, 2020 15.95 15.97 15.09 15.13 681,281 -0.78(-4.89%)
May 11, 2020 16.41 16.94 15.85 15.91 692,362 -0.72(-4.32%)
May 08, 2020 16.34 16.69 16.15 16.63 570,345 +0.71(+4.46%)
May 07, 2020 16.61 16.69 15.88 15.92 792,533 -0.38(-2.31%)
May 06, 2020 16.87 17.31 16.17 16.30 834,833 -0.48(-2.86%)
May 05, 2020 17.17 17.26 16.74 16.78 524,563 -0.14(-0.81%)
May 04, 2020 16.88 17.04 16.65 16.91 837,665 -0.21(-1.25%)
May 01, 2020 17.43 17.85 16.89 17.13 754,697 -0.66(-3.73%)
Apr 30, 2020 18.11 18.22 17.72 17.79 885,519 -0.81(-4.35%)
Apr 29, 2020 17.98 19.02 17.97 18.60 1,202,664 +0.79(+4.42%)
Apr 28, 2020 17.80 17.98 17.69 17.81 965,713 +0.35(+1.98%)
Apr 27, 2020 16.74 17.64 16.67 17.47 808,506 +0.96(+5.84%)
Apr 24, 2020 16.56 16.90 16.31 16.50 816,381 +0.17(+1.05%)
Apr 23, 2020 15.90 16.56 15.62 16.33 692,179 +0.00(+0.00%)
Apr 22, 2020 16.91 17.12 16.22 16.33 558,322 -0.21(-1.29%)
Apr 21, 2020 16.32 16.71 16.17 16.55 589,040 -0.17(-1.02%)
Apr 20, 2020 16.26 17.01 16.21 16.72 870,415 +0.15(+0.88%)
Apr 17, 2020 16.14 16.73 16.14 16.57 881,220 +0.67(+4.20%)
Apr 16, 2020 15.80 16.37 15.47 15.90 1,268,753 +0.11(+0.70%)
Apr 15, 2020 16.00 16.17 15.70 15.79 753,291 -0.82(-4.95%)
Apr 14, 2020 16.99 17.08 16.26 16.61 752,192 +0.06(+0.36%)
Apr 13, 2020 17.61 17.79 16.40 16.55 720,379 -1.12(-6.34%)
Apr 09, 2020 16.68 17.75 16.61 17.68 1,255,765 +1.39(+8.51%)
Apr 08, 2020 16.31 16.49 15.99 16.29 1,350,157 -0.05(-0.31%)
Apr 07, 2020 17.16 17.16 16.27 16.34 1,322,730 -0.33(-2.00%)
Apr 06, 2020 17.15 17.17 16.34 16.67 1,635,252 +0.14(+0.82%)
Apr 03, 2020 16.76 16.96 16.17 16.54 1,030,614 -0.31(-1.86%)
Apr 02, 2020 16.22 16.92 16.13 16.85 920,036 +0.49(+3.01%)
Apr 01, 2020 16.28 16.90 15.89 16.36 1,410,809 -0.64(-3.79%)
Mar 31, 2020 16.94 17.15 16.74 17.01 1,938,813 -0.05(-0.30%)
Mar 30, 2020 16.46 17.11 16.46 17.06 2,121,008 +0.75(+4.63%)
Mar 27, 2020 16.33 16.74 16.22 16.30 2,173,003 -0.56(-3.32%)
Mar 26, 2020 15.58 16.94 15.58 16.86 2,267,443 +1.47(+9.53%)
Mar 25, 2020 15.30 16.24 14.77 15.39 2,007,679 +0.19(+1.23%)
Mar 24, 2020 14.28 15.26 14.05 15.21 1,791,325 +1.44(+10.47%)
Mar 23, 2020 15.05 15.69 13.51 13.77 2,391,257 -1.32(-8.77%)
Mar 20, 2020 16.18 16.72 14.94 15.09 2,719,850 -1.22(-7.49%)
Mar 19, 2020 15.88 16.95 15.33 16.31 2,867,124 +0.17(+1.05%)
Mar 18, 2020 15.70 16.61 15.53 16.14 2,485,891 -0.36(-2.16%)
Mar 17, 2020 14.47 16.51 14.44 16.50 2,313,253 +2.24(+15.71%)
Mar 16, 2020 13.16 14.80 12.89 14.26 1,491,794 -0.17(-1.18%)
Mar 13, 2020 13.63 14.44 13.42 14.43 2,239,502 +1.59(+12.35%)
Mar 12, 2020 13.00 14.08 12.65 12.84 1,768,669 -1.07(-7.68%)
Mar 11, 2020 14.32 14.52 13.80 13.91 1,489,852 -0.79(-5.37%)
Mar 10, 2020 14.76 15.03 14.16 14.70 1,440,861 +0.38(+2.67%)
Mar 09, 2020 14.71 15.39 14.24 14.32 1,231,667 -1.49(-9.44%)
Mar 06, 2020 15.44 16.03 15.41 15.81 902,097 -0.20(-1.27%)
Mar 05, 2020 16.12 16.41 15.80 16.01 1,100,843 -0.58(-3.48%)
Mar 04, 2020 16.42 16.61 16.04 16.59 982,762 +0.33(+2.01%)
Mar 03, 2020 16.52 17.02 16.11 16.26 1,298,246 -0.39(-2.32%)
Mar 02, 2020 15.72 16.67 15.66 16.65 941,962 +0.92(+5.88%)
Feb 28, 2020 16.07 16.32 15.39 15.72 1,460,852 -0.73(-4.43%)
Feb 27, 2020 16.72 17.12 16.45 16.45 1,062,316 -0.50(-2.95%)
Feb 26, 2020 17.13 17.21 16.89 16.95 611,517 -0.03(-0.20%)
Feb 25, 2020 17.46 17.53 16.92 16.99 652,101 -0.47(-2.67%)
Feb 24, 2020 17.48 17.51 17.30 17.45 491,110 -0.43(-2.42%)
Feb 21, 2020 18.10 18.12 17.84 17.89 344,992 -0.25(-1.36%)
Feb 20, 2020 17.96 18.23 17.96 18.13 278,285 +0.09(+0.52%)
Feb 19, 2020 18.12 18.19 17.99 18.04 372,502 -0.02(-0.09%)
Feb 18, 2020 18.08 18.19 17.94 18.06 426,314 -0.14(-0.75%)
Feb 14, 2020 18.30 18.44 18.10 18.19 252,082 -0.10(-0.56%)
Feb 13, 2020 18.17 18.30 18.12 18.29 245,356 +0.09(+0.51%)
Feb 12, 2020 18.26 18.28 18.09 18.20 263,739 +0.06(+0.33%)
Feb 11, 2020 18.13 18.34 18.10 18.14 339,710 +0.08(+0.42%)
Feb 10, 2020 18.10 18.18 17.96 18.07 314,458 -0.09(-0.51%)
Feb 07, 2020 18.32 18.36 18.12 18.16 472,448 -0.25(-1.34%)
Feb 06, 2020 18.65 18.67 18.39 18.40 485,810 -0.13(-0.69%)
Feb 05, 2020 18.34 18.58 18.33 18.53 540,751 +0.42(+2.29%)
Feb 04, 2020 18.01 18.22 18.01 18.12 423,903 +0.25(+1.42%)
Feb 03, 2020 17.75 17.91 17.72 17.86 681,900 +0.25(+1.40%)
Jan 31, 2020 17.73 17.79 17.48 17.62 926,975 -0.24(-1.33%)
Jan 30, 2020 17.51 17.87 17.50 17.85 500,334 +0.19(+1.06%)
Jan 29, 2020 17.79 17.88 17.65 17.67 553,060 -0.14(-0.76%)
Jan 28, 2020 17.84 17.98 17.78 17.80 609,233 +0.03(+0.14%)
Jan 27, 2020 17.66 17.95 17.58 17.78 908,056 -0.13(-0.71%)
Jan 24, 2020 18.28 18.28 17.81 17.90 620,066 -0.43(-2.36%)
Jan 23, 2020 18.47 18.56 18.09 18.34 865,708 +0.24(+1.31%)
Jan 22, 2020 18.12 18.35 18.02 18.10 358,687 +0.05(+0.26%)
Jan 21, 2020 18.34 18.39 18.03 18.05 530,010 -0.40(-2.18%)
Jan 17, 2020 18.44 18.48 18.31 18.46 592,594 +0.19(+1.04%)
Jan 16, 2020 18.11 18.34 18.10 18.26 515,375 +0.30(+1.68%)
Jan 15, 2020 17.95 18.07 17.89 17.96 642,106 -0.13(-0.70%)
Jan 14, 2020 17.98 18.18 17.88 18.09 622,224 +0.07(+0.38%)
Jan 13, 2020 17.97 18.03 17.90 18.02 505,575 +0.03(+0.19%)
Jan 10, 2020 18.12 18.25 17.98 17.99 643,293 -0.12(-0.66%)
Jan 09, 2020 18.23 18.24 18.07 18.11 564,259 +0.00(+0.00%)
Jan 08, 2020 17.96 18.20 17.93 18.11 818,083 +0.14(+0.78%)
Jan 07, 2020 18.01 18.06 17.90 17.97 491,433 -0.16(-0.89%)
Jan 06, 2020 18.09 18.18 17.99 18.13 407,601 -0.11(-0.58%)
Jan 03, 2020 18.07 18.26 17.94 18.23 751,295 -0.02(-0.09%)
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.