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 (%)
May 31, 2006 9.161 9.275 9.116 9.247 291,851 +0.15(+1.63%)
May 30, 2006 9.235 9.287 9.087 9.098 284,330 -0.21(-2.21%)
May 26, 2006 9.372 9.407 9.264 9.304 135,206 -0.08(-0.85%)
May 25, 2006 9.361 9.384 9.247 9.384 200,461 +0.10(+1.04%)
May 24, 2006 9.161 9.338 9.087 9.287 262,839 +0.14(+1.50%)
May 23, 2006 9.372 9.390 9.138 9.150 178,931 -0.16(-1.72%)
May 22, 2006 9.247 9.418 9.150 9.310 397,271 -0.01(-0.06%)
May 19, 2006 9.156 9.390 9.138 9.315 302,676 +0.14(+1.49%)
May 18, 2006 9.350 9.350 9.150 9.178 257,346 -0.11(-1.23%)
May 17, 2006 9.144 9.310 9.036 9.293 477,685 +0.07(+0.81%)
May 16, 2006 9.264 9.270 9.161 9.218 184,353 +0.01(+0.06%)
May 15, 2006 9.133 9.270 9.047 9.213 704,115 +0.09(+0.94%)
May 12, 2006 9.133 9.190 9.070 9.127 418,804 +0.01(+0.13%)
May 11, 2006 9.452 9.452 9.093 9.116 375,822 -0.31(-3.33%)
May 10, 2006 9.498 9.578 9.384 9.430 165,364 -0.07(-0.72%)
May 09, 2006 9.418 9.527 9.407 9.498 128,743 +0.06(+0.67%)
May 08, 2006 9.498 9.515 9.424 9.435 137,953 -0.12(-1.25%)
May 05, 2006 9.424 9.572 9.424 9.555 252,945 +0.11(+1.21%)
May 04, 2006 9.293 9.447 9.275 9.441 208,260 +0.11(+1.22%)
May 03, 2006 9.224 9.361 9.167 9.327 202,670 +0.07(+0.80%)
May 02, 2006 9.195 9.253 9.127 9.253 201,189 +0.05(+0.56%)
May 01, 2006 9.338 9.401 9.133 9.201 399,168 -0.11(-1.23%)
Apr 28, 2006 9.275 9.372 9.241 9.315 199,196 -0.01(-0.12%)
Apr 27, 2006 9.275 9.544 9.218 9.327 219,289 +0.01(+0.12%)
Apr 26, 2006 9.293 9.390 9.247 9.315 155,418 +0.01(+0.12%)
Apr 25, 2006 9.384 9.384 9.207 9.304 331,762 -0.02(-0.24%)
Apr 24, 2006 9.475 9.481 9.293 9.327 467,326 -0.38(-3.88%)
Apr 21, 2006 9.846 9.846 9.589 9.704 328,589 +0.06(+0.59%)
Apr 20, 2006 9.761 9.783 9.624 9.646 209,380 -0.13(-1.34%)
Apr 19, 2006 9.818 9.827 9.675 9.778 275,647 -0.01(-0.12%)
Apr 18, 2006 9.481 9.789 9.487 9.789 515,657 +0.31(+3.25%)
Apr 17, 2006 9.350 9.481 9.338 9.481 264,249 +0.11(+1.22%)
Apr 13, 2006 9.235 9.407 9.190 9.367 127,536 +0.10(+1.11%)
Apr 12, 2006 9.190 9.264 9.150 9.264 104,167 +0.07(+0.81%)
Apr 11, 2006 9.218 9.264 9.133 9.190 181,107 +0.00(+0.00%)
Apr 10, 2006 9.247 9.258 9.116 9.190 219,578 -0.03(-0.37%)
Apr 07, 2006 9.549 9.589 9.053 9.224 280,712 -0.26(-2.77%)
Apr 06, 2006 9.538 9.549 9.390 9.487 136,171 -0.05(-0.54%)
Apr 05, 2006 9.561 9.572 9.361 9.538 199,371 -0.02(-0.24%)
Apr 04, 2006 9.504 9.669 9.441 9.561 108,578 +0.04(+0.42%)
Apr 03, 2006 9.761 9.761 9.487 9.521 206,925 -0.24(-2.46%)
Mar 31, 2006 9.698 9.772 9.624 9.761 264,424 +0.07(+0.77%)
Mar 30, 2006 9.778 9.778 9.606 9.686 108,307 -0.07(-0.70%)
Mar 29, 2006 9.464 9.761 9.390 9.755 201,598 +0.34(+3.64%)
Mar 28, 2006 9.475 9.509 9.355 9.412 123,708 -0.07(-0.72%)
Mar 27, 2006 9.669 9.669 9.395 9.481 172,212 -0.21(-2.18%)
Mar 24, 2006 9.601 9.692 9.515 9.692 94,876 +0.09(+0.95%)
Mar 23, 2006 9.646 9.646 9.475 9.601 76,735 -0.03(-0.36%)
Mar 22, 2006 9.418 9.646 9.418 9.635 136,126 +0.21(+2.24%)
Mar 21, 2006 9.646 9.738 9.401 9.424 204,169 -0.26(-2.65%)
Mar 20, 2006 9.681 9.698 9.561 9.681 150,714 +0.02(+0.24%)
Mar 17, 2006 9.629 9.778 9.509 9.658 820,199 +0.07(+0.77%)
Mar 16, 2006 9.646 9.732 9.538 9.584 274,641 -0.12(-1.24%)
Mar 15, 2006 9.572 9.721 9.435 9.704 366,254 +0.16(+1.67%)
Mar 14, 2006 9.401 9.561 9.367 9.544 232,134 +0.14(+1.52%)
Mar 13, 2006 9.515 9.641 9.384 9.401 274,613 -0.09(-0.96%)
Mar 10, 2006 9.355 9.498 9.321 9.492 104,041 +0.15(+1.59%)
Mar 09, 2006 9.378 9.418 9.327 9.344 176,853 -0.03(-0.37%)
Mar 08, 2006 9.418 9.487 9.344 9.378 174,001 -0.02(-0.24%)
Mar 07, 2006 9.469 9.509 9.361 9.401 163,277 -0.10(-1.02%)
Mar 06, 2006 9.595 9.595 9.418 9.498 171,841 -0.07(-0.72%)
Mar 03, 2006 9.509 9.686 9.424 9.567 188,472 +0.01(+0.12%)
Mar 02, 2006 9.766 9.766 9.424 9.555 191,794 -0.23(-2.33%)
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.