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 )

17.43 +0.10 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 28, 2002 3.824 3.911 3.673 3.861 537,491 +0.04(+0.93%)
Jun 27, 2002 3.630 3.826 3.629 3.826 140,771 +0.08(+2.04%)
Jun 26, 2002 3.739 3.775 3.630 3.749 237,504 +0.03(+0.82%)
Jun 25, 2002 3.586 3.749 3.586 3.719 248,796 +0.12(+3.36%)
Jun 21, 2002 3.571 3.622 3.528 3.598 217,932 +0.09(+2.67%)
Jun 20, 2002 3.384 3.554 3.318 3.504 89,205 +0.11(+3.26%)
Jun 19, 2002 3.571 3.741 3.316 3.394 137,007 -0.25(-6.86%)
Jun 18, 2002 3.646 3.719 3.460 3.644 117,058 -0.10(-2.59%)
Jun 17, 2002 3.676 3.741 3.591 3.741 117,811 +0.06(+1.76%)
Jun 14, 2002 3.443 3.698 3.401 3.676 101,250 +0.02(+0.42%)
Jun 12, 2002 3.588 3.690 3.571 3.661 45,920 +0.07(+1.94%)
Jun 11, 2002 3.741 3.741 3.591 3.591 54,577 -0.06(-1.77%)
Jun 10, 2002 3.576 3.734 3.537 3.656 51,566 +0.10(+2.72%)
Jun 07, 2002 3.572 3.606 3.528 3.559 91,840 -0.01(-0.33%)
Jun 06, 2002 3.547 3.646 3.547 3.571 123,081 -0.01(-0.33%)
Jun 05, 2002 3.639 3.639 3.562 3.583 48,554 -0.16(-4.27%)
May 31, 2002 3.710 3.826 3.664 3.742 95,604 +0.05(+1.43%)
May 28, 2002 3.911 3.911 3.685 3.690 79,419 -0.09(-2.38%)
May 27, 2002 3.827 3.911 3.749 3.780 71,891 +0.00(+0.00%)
May 24, 2002 3.827 3.911 3.749 3.780 71,891 -0.13(-3.35%)
May 23, 2002 3.853 3.911 3.783 3.911 48,554 +0.04(+0.92%)
May 22, 2002 3.910 3.945 3.792 3.875 83,183 -0.04(-1.00%)
May 21, 2002 4.054 4.054 3.902 3.914 82,054 -0.09(-2.21%)
May 20, 2002 4.067 4.069 3.996 4.003 48,178 -0.06(-1.58%)
May 17, 2002 4.083 4.113 4.047 4.067 79,795 -0.03(-0.62%)
May 16, 2002 4.074 4.094 4.054 4.093 78,666 +0.02(+0.46%)
May 15, 2002 4.060 4.081 4.052 4.074 117,058 +0.02(+0.59%)
May 14, 2002 3.928 4.072 3.911 4.050 111,036 +0.10(+2.62%)
May 13, 2002 3.919 4.071 3.912 3.947 114,800 +0.07(+1.89%)
May 10, 2002 4.049 4.064 3.874 3.874 187,820 -0.11(-2.85%)
May 09, 2002 4.144 4.145 3.986 3.987 164,108 -0.01(-0.21%)
May 08, 2002 3.907 4.047 3.907 3.996 347,788 +0.09(+2.26%)
May 07, 2002 3.870 3.911 3.863 3.907 219,438 +0.07(+1.86%)
May 06, 2002 3.778 3.868 3.759 3.836 117,435 -0.03(-0.84%)
May 03, 2002 3.781 3.868 3.736 3.868 111,412 +0.09(+2.25%)
May 02, 2002 3.705 3.790 3.702 3.783 153,945 +0.07(+2.02%)
May 01, 2002 3.605 3.708 3.588 3.708 492,700 +0.05(+1.44%)
Apr 30, 2002 3.503 3.768 3.503 3.656 154,698 +0.13(+3.76%)
Apr 29, 2002 3.528 3.549 3.496 3.523 88,076 +0.02(+0.63%)
Apr 26, 2002 3.477 3.523 3.477 3.501 15,808 -0.03(-0.77%)
Apr 25, 2002 3.554 3.554 3.479 3.528 41,779 +0.03(+0.73%)
Apr 24, 2002 3.562 3.571 3.503 3.503 52,695 -0.07(-1.86%)
Apr 23, 2002 3.486 3.569 3.486 3.569 54,953 +0.08(+2.34%)
Apr 22, 2002 3.698 3.698 3.486 3.488 39,897 -0.14(-3.93%)
Apr 19, 2002 3.704 3.705 3.579 3.630 117,811 -0.09(-2.51%)
Apr 18, 2002 3.688 3.741 3.639 3.724 91,087 +0.07(+2.05%)
Apr 17, 2002 3.640 3.690 3.639 3.649 123,081 -0.03(-0.92%)
Apr 16, 2002 3.554 3.683 3.533 3.683 182,174 +0.22(+6.28%)
Apr 15, 2002 3.528 3.528 3.465 3.465 54,953 -0.05(-1.31%)
Apr 12, 2002 3.443 3.523 3.438 3.511 228,471 +0.08(+2.33%)
Apr 11, 2002 3.469 3.484 3.431 3.431 80,924 -0.04(-1.08%)
Apr 10, 2002 3.443 3.486 3.441 3.469 80,172 +0.00(+0.05%)
Apr 09, 2002 3.458 3.469 3.441 3.467 19,572 +0.01(+0.25%)
Apr 08, 2002 3.426 3.469 3.416 3.458 71,891 -0.01(-0.20%)
Apr 05, 2002 3.435 3.469 3.435 3.465 79,419 +0.03(+0.89%)
Apr 04, 2002 3.435 3.460 3.414 3.435 27,100 +0.02(+0.45%)
Apr 03, 2002 3.426 3.455 3.419 3.419 72,644 +0.00(+0.05%)
Apr 02, 2002 3.433 3.433 3.414 3.418 68,880 -0.01(-0.25%)
Apr 01, 2002 3.426 3.443 3.358 3.426 44,790 -0.00(-0.05%)
Mar 29, 2002 3.436 3.443 3.406 3.428 77,913 +0.00(+0.00%)
Mar 28, 2002 3.436 3.443 3.406 3.428 77,913 +0.01(+0.40%)
Mar 27, 2002 3.350 3.419 3.341 3.414 109,530 +0.03(+0.90%)
Mar 26, 2002 3.377 3.384 3.350 3.384 49,307 +0.03(+1.02%)
Mar 25, 2002 3.345 3.370 3.324 3.350 57,964 +0.03(+0.77%)
Mar 22, 2002 3.362 3.375 3.319 3.324 27,100 -0.06(-1.76%)
Mar 21, 2002 3.321 3.384 3.309 3.384 152,816 +0.07(+2.26%)
Mar 20, 2002 3.317 3.345 3.256 3.309 91,087 -0.05(-1.37%)
Mar 19, 2002 3.331 3.356 3.311 3.355 11,668 +0.04(+1.18%)
Mar 18, 2002 3.248 3.326 3.248 3.316 20,701 -0.02(-0.46%)
Mar 15, 2002 3.212 3.351 3.212 3.331 185,938 +0.04(+1.35%)
Mar 14, 2002 3.303 3.308 3.214 3.287 30,864 -0.01(-0.21%)
Mar 13, 2002 3.358 3.358 3.290 3.294 51,566 -0.06(-1.68%)
Mar 12, 2002 3.358 3.358 3.290 3.350 42,156 +0.00(+0.05%)
Mar 11, 2002 3.248 3.367 3.205 3.348 24,842 -0.01(-0.30%)
Mar 08, 2002 3.358 3.358 3.249 3.358 133,996 +0.13(+3.95%)
Mar 07, 2002 3.350 3.350 3.231 3.231 43,285 -0.12(-3.55%)
Mar 06, 2002 3.231 3.350 3.210 3.350 44,790 +0.12(+3.85%)
Mar 05, 2002 3.192 3.231 3.185 3.226 254,442 +0.04(+1.23%)
Mar 04, 2002 3.117 3.202 3.103 3.186 163,731 +0.06(+1.90%)
Mar 01, 2002 3.061 3.129 3.030 3.127 327,086 +0.08(+2.74%)
Feb 28, 2002 3.084 3.084 3.044 3.044 58,717 -0.03(-0.89%)
Feb 27, 2002 3.057 3.078 3.057 3.071 173,141 +0.01(+0.33%)
Feb 26, 2002 3.056 3.069 3.040 3.061 131,738 +0.02(+0.56%)
Feb 25, 2002 3.052 3.059 3.042 3.044 56,835 -0.01(-0.22%)
Feb 22, 2002 3.052 3.052 3.018 3.050 65,869 +0.06(+1.93%)
Feb 21, 2002 3.095 3.113 2.993 2.993 50,060 -0.09(-2.76%)
Feb 20, 2002 3.035 3.081 3.018 3.078 44,038 +0.05(+1.57%)
Feb 19, 2002 3.129 3.137 3.015 3.030 58,717 -0.11(-3.62%)
Feb 18, 2002 3.095 3.166 3.095 3.144 68,503 +0.00(+0.00%)
Feb 15, 2002 3.095 3.166 3.095 3.144 68,503 +0.04(+1.43%)
Feb 14, 2002 3.166 3.222 3.100 3.100 43,661 -0.08(-2.46%)
Feb 13, 2002 3.129 3.185 3.129 3.178 36,133 +0.02(+0.75%)
Feb 12, 2002 3.146 3.163 3.129 3.154 15,432 -0.04(-1.22%)
Feb 11, 2002 3.115 3.265 3.056 3.193 130,232 +0.11(+3.41%)
Feb 08, 2002 3.069 3.088 3.061 3.088 71,138 +0.03(+0.89%)
Feb 07, 2002 3.146 3.146 3.061 3.061 64,739 -0.06(-2.07%)
Feb 06, 2002 3.188 3.271 3.125 3.125 77,537 -0.12(-3.62%)
Feb 05, 2002 3.197 3.243 3.188 3.243 103,508 +0.05(+1.54%)
Feb 04, 2002 3.266 3.292 3.193 3.193 179,163 -0.05(-1.42%)
Feb 01, 2002 3.322 3.324 3.231 3.239 375,641 -0.05(-1.50%)
Jan 31, 2002 3.248 3.317 3.202 3.288 164,108 +0.05(+1.52%)
Jan 30, 2002 3.152 3.239 3.132 3.239 119,693 +0.11(+3.48%)
Jan 29, 2002 3.188 3.188 3.129 3.130 36,886 -0.00(-0.11%)
Jan 28, 2002 3.066 3.139 3.052 3.134 60,223 +0.07(+2.28%)
Jan 25, 2002 3.112 3.127 3.064 3.064 66,245 -0.05(-1.53%)
Jan 24, 2002 3.061 3.124 3.061 3.112 56,082 +0.05(+1.67%)
Jan 23, 2002 3.016 3.103 2.977 3.061 453,179 +0.08(+2.68%)
Jan 22, 2002 3.074 3.212 2.981 2.981 147,923 -0.09(-3.04%)
Jan 21, 2002 3.149 3.197 3.074 3.074 80,454 +0.00(+0.00%)
Jan 18, 2002 3.149 3.197 3.074 3.074 80,454 -0.11(-3.46%)
Jan 17, 2002 3.201 3.201 3.161 3.184 57,870 +0.02(+0.52%)
Jan 16, 2002 3.227 3.229 3.165 3.168 97,862 -0.06(-1.94%)
Jan 15, 2002 3.209 3.231 3.182 3.231 23,524 +0.06(+1.93%)
Jan 14, 2002 3.367 3.384 3.168 3.169 163,261 -0.17(-5.09%)
Jan 11, 2002 3.337 3.365 3.335 3.339 27,288 +0.00(+0.12%)
Jan 10, 2002 3.337 3.379 3.335 3.335 9,409 +0.00(+0.00%)
Jan 09, 2002 3.399 3.414 3.335 3.335 188,197 +0.15(+4.79%)
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.