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 )

16.48 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2012 8.130 8.240 8.109 8.123 794,746 -0.02(-0.25%)
Jul 30, 2012 8.171 8.247 8.123 8.143 725,012 -0.04(-0.50%)
Jul 27, 2012 8.075 8.240 7.992 8.185 712,642 +0.13(+1.58%)
Jul 26, 2012 8.020 8.088 7.978 8.057 720,482 +0.15(+1.87%)
Jul 25, 2012 7.985 7.985 7.889 7.909 563,939 -0.03(-0.43%)
Jul 24, 2012 7.985 8.020 7.882 7.944 632,844 +0.01(+0.17%)
Jul 23, 2012 7.896 7.985 7.882 7.930 781,932 -0.08(-1.03%)
Jul 20, 2012 7.909 8.068 7.909 8.013 920,235 +0.04(+0.52%)
Jul 19, 2012 8.226 8.260 7.944 7.971 661,172 -0.12(-1.45%)
Jul 18, 2012 8.075 8.192 8.006 8.088 446,234 -0.01(-0.09%)
Jul 17, 2012 8.082 8.109 7.958 8.095 660,625 +0.06(+0.68%)
Jul 16, 2012 8.095 8.116 8.013 8.040 478,682 -0.05(-0.60%)
Jul 13, 2012 7.999 8.123 7.971 8.088 483,566 +0.14(+1.82%)
Jul 12, 2012 7.930 8.006 7.896 7.944 671,435 -0.07(-0.86%)
Jul 11, 2012 7.937 8.047 7.903 8.013 410,524 +0.08(+1.04%)
Jul 10, 2012 8.040 8.075 7.847 7.930 390,398 -0.04(-0.52%)
Jul 09, 2012 7.992 8.020 7.896 7.971 398,692 -0.05(-0.60%)
Jul 06, 2012 7.985 8.109 7.985 8.020 345,459 -0.07(-0.85%)
Jul 05, 2012 8.068 8.143 8.047 8.088 550,946 -0.03(-0.42%)
Jul 03, 2012 8.082 8.123 7.999 8.123 343,745 +0.07(+0.85%)
Jul 02, 2012 8.006 8.068 7.916 8.054 905,132 +0.09(+1.17%)
Jun 29, 2012 7.859 7.988 7.859 7.961 746,138 +0.17(+2.19%)
Jun 28, 2012 7.770 7.790 7.585 7.790 571,967 +0.08(+0.97%)
Jun 27, 2012 7.517 7.722 7.503 7.715 751,997 +0.23(+3.11%)
Jun 26, 2012 7.421 7.517 7.408 7.483 583,669 +0.06(+0.78%)
Jun 25, 2012 7.408 7.469 7.360 7.425 433,745 -0.12(-1.59%)
Jun 22, 2012 7.455 7.585 7.401 7.544 655,918 +0.16(+2.17%)
Jun 21, 2012 7.558 7.599 7.380 7.384 525,873 -0.20(-2.66%)
Jun 20, 2012 7.565 7.606 7.476 7.585 549,829 +0.01(+0.18%)
Jun 19, 2012 7.462 7.599 7.435 7.572 479,535 +0.13(+1.74%)
Jun 18, 2012 7.408 7.537 7.360 7.442 426,993 -0.03(-0.37%)
Jun 15, 2012 7.367 7.490 7.319 7.469 1,848,220 +0.10(+1.30%)
Jun 14, 2012 7.271 7.401 7.223 7.373 488,231 +0.12(+1.70%)
Jun 13, 2012 7.237 7.401 7.168 7.250 612,935 -0.03(-0.47%)
Jun 12, 2012 7.223 7.285 7.141 7.285 341,657 +0.09(+1.23%)
Jun 11, 2012 7.408 7.414 7.182 7.196 712,741 -0.12(-1.68%)
Jun 08, 2012 7.162 7.360 7.124 7.319 382,386 +0.12(+1.61%)
Jun 07, 2012 7.250 7.285 7.162 7.203 548,333 +0.04(+0.57%)
Jun 06, 2012 7.039 7.162 6.984 7.162 507,089 +0.16(+2.34%)
Jun 05, 2012 6.943 7.090 6.943 6.998 840,274 +0.01(+0.10%)
Jun 04, 2012 7.127 7.275 6.943 6.991 790,929 -0.10(-1.35%)
Jun 01, 2012 7.298 7.360 7.066 7.086 1,079,885 -0.36(-4.78%)
May 31, 2012 7.414 7.531 7.319 7.442 651,239 +0.03(+0.37%)
May 30, 2012 7.455 7.496 7.407 7.414 488,654 -0.14(-1.90%)
May 29, 2012 7.503 7.688 7.455 7.558 437,926 +0.08(+1.00%)
May 25, 2012 7.510 7.550 7.442 7.483 367,082 -0.02(-0.27%)
May 24, 2012 7.462 7.510 7.367 7.503 392,159 +0.07(+0.92%)
May 23, 2012 7.250 7.449 7.244 7.435 501,016 +0.10(+1.30%)
May 22, 2012 7.360 7.517 7.319 7.339 734,547 -0.03(-0.37%)
May 21, 2012 7.346 7.483 7.298 7.367 756,699 +0.03(+0.47%)
May 18, 2012 7.346 7.503 7.326 7.332 662,819 -0.05(-0.74%)
May 17, 2012 7.558 7.585 7.387 7.387 932,060 -0.18(-2.35%)
May 16, 2012 7.626 7.736 7.565 7.565 534,232 -0.05(-0.63%)
May 15, 2012 7.640 7.749 7.578 7.613 418,237 -0.05(-0.62%)
May 14, 2012 7.708 7.804 7.660 7.660 486,742 -0.15(-1.92%)
May 11, 2012 7.777 7.934 7.736 7.811 613,202 -0.06(-0.78%)
May 10, 2012 7.818 7.913 7.783 7.872 617,219 +0.13(+1.68%)
May 09, 2012 7.742 7.824 7.667 7.742 797,658 -0.10(-1.22%)
May 08, 2012 7.736 7.859 7.736 7.838 794,693 +0.02(+0.26%)
May 07, 2012 7.619 7.865 7.619 7.818 1,363,299 +0.16(+2.05%)
May 04, 2012 7.790 7.824 7.633 7.660 978,367 -0.18(-2.27%)
May 03, 2012 7.900 7.961 7.811 7.838 785,460 -0.05(-0.69%)
May 02, 2012 7.852 7.906 7.770 7.893 987,635 +0.01(+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.