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 )

17.27 +0.06 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2007 7.560 7.566 7.409 7.453 633,739 -0.11(-1.49%)
Apr 27, 2007 7.597 7.610 7.553 7.566 443,896 -0.07(-0.90%)
Apr 26, 2007 7.541 7.679 7.528 7.635 443,847 +0.07(+0.95%)
Apr 25, 2007 7.566 7.591 7.503 7.563 544,904 +0.02(+0.21%)
Apr 24, 2007 7.560 7.597 7.484 7.547 503,529 -0.02(-0.25%)
Apr 23, 2007 7.660 7.698 7.516 7.566 570,877 -0.14(-1.79%)
Apr 20, 2007 7.936 7.936 7.673 7.704 467,460 +0.07(+0.90%)
Apr 19, 2007 7.660 7.729 7.534 7.635 486,793 -0.13(-1.70%)
Apr 18, 2007 7.786 7.848 7.754 7.767 474,961 -0.02(-0.24%)
Apr 17, 2007 7.786 7.798 7.666 7.786 569,173 +0.05(+0.65%)
Apr 16, 2007 7.604 7.804 7.591 7.735 330,947 +0.16(+2.07%)
Apr 13, 2007 7.516 7.654 7.491 7.578 906,052 +0.05(+0.67%)
Apr 12, 2007 7.409 7.528 7.365 7.528 535,861 +0.07(+0.93%)
Apr 11, 2007 7.491 7.503 7.415 7.459 394,635 -0.05(-0.67%)
Apr 10, 2007 7.440 7.528 7.440 7.509 309,070 +0.04(+0.50%)
Apr 09, 2007 7.528 7.528 7.447 7.472 316,602 -0.06(-0.83%)
Apr 05, 2007 7.459 7.553 7.440 7.534 399,255 +0.07(+0.93%)
Apr 04, 2007 7.509 7.534 7.421 7.465 402,955 -0.03(-0.42%)
Apr 03, 2007 7.465 7.516 7.409 7.497 408,950 +0.04(+0.59%)
Apr 02, 2007 7.516 7.516 7.378 7.453 356,036 -0.02(-0.25%)
Mar 30, 2007 7.547 7.610 7.409 7.472 405,526 -0.12(-1.57%)
Mar 29, 2007 7.560 7.635 7.453 7.591 335,249 +0.06(+0.75%)
Mar 28, 2007 7.484 7.560 7.409 7.534 993,273 +0.01(+0.17%)
Mar 27, 2007 7.553 7.566 7.516 7.522 235,873 -0.07(-0.91%)
Mar 26, 2007 7.597 7.673 7.497 7.591 171,203 -0.02(-0.25%)
Mar 23, 2007 7.591 7.647 7.572 7.610 150,573 +0.00(+0.00%)
Mar 22, 2007 7.735 7.748 7.560 7.610 250,341 -0.09(-1.14%)
Mar 21, 2007 7.403 7.710 7.403 7.698 361,098 +0.25(+3.37%)
Mar 20, 2007 7.384 7.459 7.365 7.447 182,911 +0.04(+0.59%)
Mar 19, 2007 7.447 7.491 7.371 7.403 309,014 +0.02(+0.26%)
Mar 16, 2007 7.440 7.465 7.352 7.384 841,988 -0.07(-0.93%)
Mar 15, 2007 7.352 7.459 7.340 7.453 361,268 +0.11(+1.54%)
Mar 14, 2007 7.145 7.365 7.133 7.340 398,373 +0.17(+2.36%)
Mar 13, 2007 7.553 7.509 7.145 7.170 684,322 -0.38(-5.07%)
Mar 12, 2007 7.585 7.591 7.509 7.553 284,216 +0.00(+0.00%)
Mar 09, 2007 7.591 7.610 7.472 7.553 304,480 +0.04(+0.50%)
Mar 08, 2007 7.553 7.691 7.503 7.516 361,625 +0.04(+0.50%)
Mar 07, 2007 7.578 7.591 7.453 7.478 305,317 -0.12(-1.57%)
Mar 06, 2007 7.359 7.629 7.359 7.597 491,121 +0.30(+4.13%)
Mar 05, 2007 7.503 7.635 7.277 7.296 691,429 -0.23(-3.09%)
Mar 02, 2007 7.610 7.723 7.516 7.528 524,686 -0.14(-1.80%)
Mar 01, 2007 7.660 7.811 7.597 7.666 477,788 -0.04(-0.49%)
Feb 28, 2007 7.754 7.861 7.666 7.704 554,987 -0.03(-0.32%)
Feb 27, 2007 7.848 7.880 7.698 7.729 578,543 -0.17(-2.15%)
Feb 26, 2007 7.886 7.911 7.786 7.899 361,533 +0.04(+0.48%)
Feb 23, 2007 7.930 7.980 7.817 7.861 209,470 -0.11(-1.34%)
Feb 22, 2007 7.930 7.968 7.848 7.968 251,956 +0.03(+0.40%)
Feb 21, 2007 7.899 7.961 7.867 7.936 183,476 -0.03(-0.32%)
Feb 20, 2007 7.855 8.012 7.817 7.961 274,369 +0.06(+0.79%)
Feb 16, 2007 7.861 7.936 7.836 7.899 231,438 +0.04(+0.48%)
Feb 15, 2007 7.961 7.980 7.848 7.861 191,683 -0.10(-1.26%)
Feb 14, 2007 7.817 7.999 7.817 7.961 408,722 +0.11(+1.44%)
Feb 13, 2007 7.880 7.880 7.804 7.848 398,323 -0.01(-0.08%)
Feb 12, 2007 7.836 7.874 7.786 7.855 275,176 +0.03(+0.40%)
Feb 09, 2007 7.830 7.836 7.779 7.823 497,563 -0.04(-0.48%)
Feb 08, 2007 7.861 7.874 7.811 7.861 327,609 +0.01(+0.08%)
Feb 07, 2007 7.804 7.892 7.754 7.855 314,036 -0.01(-0.16%)
Feb 06, 2007 7.811 7.886 7.754 7.867 481,313 +0.08(+0.97%)
Feb 05, 2007 7.880 7.886 7.754 7.792 505,469 -0.15(-1.90%)
Feb 02, 2007 7.861 7.993 7.817 7.943 428,028 +0.11(+1.36%)
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.