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 )

17.39 -0.04 (-0.20%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 20, 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%)
May 01, 2012 7.900 8.125 7.811 7.886 1,277,914 -0.02(-0.26%)
Apr 30, 2012 8.077 8.139 7.893 7.906 736,390 -0.21(-2.53%)
Apr 27, 2012 8.077 8.146 8.023 8.111 691,473 +0.04(+0.51%)
Apr 26, 2012 8.036 8.105 8.016 8.070 584,798 -0.01(-0.08%)
Apr 25, 2012 8.057 8.132 7.995 8.077 922,364 +0.11(+1.37%)
Apr 24, 2012 7.879 8.023 7.879 7.968 1,013,373 +0.14(+1.75%)
Apr 23, 2012 7.783 7.893 7.654 7.831 1,400,884 -0.06(-0.78%)
Apr 20, 2012 7.852 7.961 7.797 7.893 1,049,259 +0.13(+1.67%)
Apr 19, 2012 7.777 7.859 7.654 7.763 1,205,968 +0.00(+0.00%)
Apr 18, 2012 7.845 7.872 7.722 7.763 1,006,249 -0.16(-1.98%)
Apr 17, 2012 7.824 8.009 7.824 7.920 858,686 +0.20(+2.57%)
Apr 16, 2012 7.701 7.763 7.640 7.722 1,812,486 +0.08(+0.98%)
Apr 13, 2012 7.859 7.941 7.647 7.647 997,289 -0.27(-3.45%)
Apr 12, 2012 7.831 7.947 7.811 7.920 795,673 +0.10(+1.27%)
Apr 11, 2012 7.770 7.872 7.736 7.821 934,996 +0.15(+2.01%)
Apr 10, 2012 7.701 7.742 7.640 7.667 1,756,254 -0.04(-0.53%)
Apr 09, 2012 7.681 7.770 7.613 7.708 1,060,845 -0.10(-1.31%)
Apr 05, 2012 7.811 7.872 7.783 7.811 929,763 -0.05(-0.69%)
Apr 04, 2012 7.927 7.982 7.824 7.865 801,610 -0.16(-2.04%)
Apr 03, 2012 8.023 8.067 7.934 8.029 1,120,655 -0.03(-0.42%)
Apr 02, 2012 7.927 8.064 7.865 8.064 1,107,535 +0.10(+1.24%)
Mar 30, 2012 8.073 8.073 7.890 7.964 1,229,094 -0.03(-0.34%)
Mar 29, 2012 7.903 7.998 7.808 7.992 1,097,434 +0.01(+0.17%)
Mar 28, 2012 7.937 8.073 7.903 7.978 1,243,426 +0.05(+0.60%)
Mar 27, 2012 8.026 8.107 7.931 7.931 2,081,706 -0.11(-1.35%)
Mar 26, 2012 7.924 8.046 7.802 8.039 16,790,414 +0.18(+2.24%)
Mar 23, 2012 7.774 7.883 7.713 7.863 1,288,601 +0.07(+0.87%)
Mar 22, 2012 7.863 7.910 7.741 7.795 2,125,583 -0.22(-2.79%)
Mar 21, 2012 8.026 8.120 7.890 8.019 4,230,275 +0.33(+4.32%)
Mar 20, 2012 7.747 7.788 7.639 7.686 833,969 -0.14(-1.82%)
Mar 19, 2012 7.734 7.903 7.476 7.829 862,542 +0.09(+1.14%)
Mar 16, 2012 7.727 7.802 7.673 7.741 1,368,786 +0.03(+0.44%)
Mar 15, 2012 7.585 7.720 7.490 7.707 711,590 +0.16(+2.16%)
Mar 14, 2012 7.544 7.646 7.456 7.544 599,953 -0.02(-0.27%)
Mar 13, 2012 7.429 7.564 7.347 7.564 775,273 +0.22(+2.95%)
Mar 12, 2012 7.313 7.367 7.259 7.347 612,286 +0.05(+0.74%)
Mar 09, 2012 7.211 7.367 7.167 7.293 1,002,169 +0.07(+1.03%)
Mar 08, 2012 7.198 7.286 7.103 7.218 479,465 +0.08(+1.14%)
Mar 07, 2012 7.035 7.150 6.994 7.137 701,112 +0.16(+2.24%)
Mar 06, 2012 7.164 7.198 6.960 6.981 1,396,326 -0.29(-4.01%)
Mar 05, 2012 7.198 7.313 7.171 7.272 1,111,226 +0.05(+0.75%)
Mar 02, 2012 7.361 7.422 7.211 7.218 1,217,855 -0.14(-1.94%)
Mar 01, 2012 7.361 7.490 7.347 7.361 766,282 +0.05(+0.74%)
Feb 29, 2012 7.415 7.462 7.272 7.306 874,688 -0.07(-0.92%)
Feb 28, 2012 7.476 7.476 7.313 7.374 1,249,776 -0.08(-1.09%)
Feb 27, 2012 7.442 7.496 7.367 7.456 721,398 -0.06(-0.81%)
Feb 24, 2012 7.598 7.598 7.469 7.517 259,459 -0.08(-1.07%)
Feb 23, 2012 7.469 7.666 7.401 7.598 490,684 +0.16(+2.19%)
Feb 22, 2012 7.632 7.686 7.429 7.435 613,788 -0.23(-3.01%)
Feb 21, 2012 7.639 7.747 7.571 7.666 598,206 +0.00(+0.00%)
Feb 17, 2012 7.734 7.774 7.659 7.666 545,581 -0.04(-0.53%)
Feb 16, 2012 7.483 7.727 7.462 7.707 624,969 +0.22(+2.99%)
Feb 15, 2012 7.503 7.564 7.429 7.483 596,788 -0.01(-0.18%)
Feb 14, 2012 7.496 7.503 7.354 7.496 569,065 -0.03(-0.36%)
Feb 13, 2012 7.395 7.530 7.334 7.523 722,710 +0.22(+2.97%)
Feb 10, 2012 7.388 7.496 7.286 7.306 497,291 -0.19(-2.53%)
Feb 09, 2012 7.490 7.530 7.422 7.496 659,039 +0.01(+0.09%)
Feb 08, 2012 7.483 7.578 7.367 7.490 576,153 +0.00(+0.00%)
Feb 07, 2012 7.490 7.585 7.442 7.490 479,515 -0.01(-0.09%)
Feb 06, 2012 7.510 7.557 7.456 7.496 470,329 -0.07(-0.90%)
Feb 03, 2012 7.469 7.632 7.382 7.564 841,093 +0.19(+2.58%)
Feb 02, 2012 7.347 7.442 7.293 7.374 624,308 +0.02(+0.28%)
Feb 01, 2012 7.198 7.367 7.184 7.354 1,161,109 +0.21(+2.94%)
Jan 31, 2012 7.191 7.218 7.103 7.144 419,806 +0.03(+0.38%)
Jan 30, 2012 7.042 7.164 7.035 7.116 626,099 -0.01(-0.19%)
Jan 27, 2012 7.069 7.239 7.042 7.130 675,406 +0.02(+0.29%)
Jan 26, 2012 7.429 7.429 7.028 7.110 1,284,754 -0.30(-4.03%)
Jan 25, 2012 7.388 7.456 7.293 7.408 780,312 +0.03(+0.37%)
Jan 24, 2012 7.374 7.415 7.259 7.381 1,271,443 -0.04(-0.55%)
Jan 23, 2012 7.429 7.530 7.320 7.422 1,166,961 -0.02(-0.27%)
Jan 20, 2012 7.211 7.449 7.171 7.442 1,310,912 +0.21(+2.91%)
Jan 19, 2012 7.408 7.500 6.886 7.232 3,813,471 -0.37(-4.91%)
Jan 18, 2012 7.408 7.612 7.313 7.605 1,846,158 +0.22(+3.03%)
Jan 17, 2012 7.272 7.415 7.259 7.381 1,776,220 +0.17(+2.35%)
Jan 13, 2012 7.083 7.252 7.076 7.211 1,278,455 +0.00(+0.00%)
Jan 12, 2012 7.178 7.232 7.049 7.211 544,627 +0.03(+0.47%)
Jan 11, 2012 7.130 7.211 7.062 7.178 475,477 -0.01(-0.19%)
Jan 10, 2012 7.239 7.367 7.157 7.191 1,868,341 +0.08(+1.15%)
Jan 09, 2012 6.960 7.123 6.927 7.110 1,060,966 +0.15(+2.14%)
Jan 06, 2012 7.021 7.042 6.886 6.960 582,106 -0.05(-0.68%)
Jan 05, 2012 6.933 7.089 6.852 7.008 1,034,994 +0.05(+0.68%)
Jan 04, 2012 6.893 6.988 6.777 6.960 785,292 +0.21(+3.17%)
Dec 30, 2011 6.821 6.841 6.747 6.747 440,537 -0.11(-1.67%)
Dec 29, 2011 6.740 6.888 6.727 6.861 981,647 +0.15(+2.31%)
Dec 28, 2011 6.807 6.807 6.676 6.706 763,705 -0.11(-1.58%)
Dec 27, 2011 6.740 6.821 6.700 6.814 443,430 +0.07(+1.10%)
Dec 23, 2011 6.814 6.814 6.706 6.740 467,030 +0.12(+1.83%)
Dec 21, 2011 6.505 6.653 6.410 6.619 823,014 +0.12(+1.86%)
Dec 20, 2011 6.404 6.565 6.383 6.498 2,262,598 +0.27(+4.32%)
Dec 19, 2011 6.397 6.484 6.209 6.229 1,144,419 -0.12(-1.91%)
Dec 16, 2011 6.357 6.484 6.313 6.350 2,648,113 -0.01(-0.11%)
Dec 15, 2011 6.444 6.498 6.303 6.357 1,450,649 +0.04(+0.64%)
Dec 14, 2011 6.330 6.511 6.303 6.316 1,357,153 -0.09(-1.37%)
Dec 13, 2011 6.619 6.639 6.350 6.404 1,052,202 -0.15(-2.26%)
Dec 12, 2011 6.646 6.652 6.464 6.552 1,289,012 -0.22(-3.18%)
Dec 09, 2011 6.538 6.807 6.525 6.767 865,362 +0.28(+4.36%)
Dec 08, 2011 6.713 6.753 6.478 6.484 745,197 -0.32(-4.65%)
Dec 07, 2011 6.727 6.834 6.545 6.801 942,896 +0.01(+0.20%)
Dec 06, 2011 6.753 6.821 6.679 6.787 741,310 +0.02(+0.30%)
Dec 05, 2011 6.794 6.827 6.696 6.767 933,429 +0.11(+1.62%)
Dec 02, 2011 6.713 6.760 6.626 6.659 1,872,913 +0.06(+0.92%)
Dec 01, 2011 6.572 6.686 6.478 6.599 825,323 -0.01(-0.20%)
Nov 30, 2011 6.464 6.614 6.444 6.612 2,094,705 +0.36(+5.81%)
Nov 29, 2011 6.336 6.373 6.222 6.249 653,758 -0.09(-1.38%)
Nov 28, 2011 6.303 6.363 6.229 6.336 875,848 +0.23(+3.74%)
Nov 25, 2011 6.121 6.283 6.067 6.108 298,994 -0.03(-0.44%)
Nov 23, 2011 6.316 6.343 6.128 6.135 829,758 -0.23(-3.59%)
Nov 22, 2011 6.397 6.484 6.316 6.363 815,447 -0.05(-0.73%)
Nov 21, 2011 6.505 6.605 6.390 6.410 848,137 -0.23(-3.44%)
Nov 18, 2011 6.545 6.679 6.505 6.639 920,646 +0.11(+1.65%)
Nov 17, 2011 6.565 6.733 6.491 6.531 835,027 -0.01(-0.21%)
Nov 16, 2011 6.565 6.740 6.505 6.545 1,076,084 -0.11(-1.72%)
Nov 15, 2011 6.525 6.706 6.471 6.659 757,105 +0.11(+1.75%)
Nov 14, 2011 6.727 6.727 6.498 6.545 747,982 -0.15(-2.21%)
Nov 11, 2011 6.659 6.774 6.632 6.693 594,545 +0.13(+2.05%)
Nov 10, 2011 6.605 6.646 6.431 6.558 680,935 +0.08(+1.25%)
Nov 09, 2011 6.720 6.814 6.471 6.478 1,166,386 -0.41(-5.96%)
Nov 08, 2011 6.733 6.908 6.592 6.888 1,346,966 +0.17(+2.61%)
Nov 07, 2011 6.700 6.753 6.518 6.713 738,127 -0.01(-0.20%)
Nov 04, 2011 6.686 6.794 6.646 6.727 1,131,491 -0.07(-0.99%)
Nov 03, 2011 6.706 6.807 6.585 6.794 2,106,575 +0.13(+2.02%)
Nov 02, 2011 6.491 6.679 6.457 6.659 1,662,308 +0.29(+4.54%)
Nov 01, 2011 6.350 6.478 6.195 6.370 2,976,183 -0.16(-2.47%)
Oct 31, 2011 6.498 6.727 6.431 6.531 1,309,042 -0.05(-0.72%)
Oct 28, 2011 6.632 6.713 6.518 6.579 1,480,290 -0.11(-1.71%)
Oct 27, 2011 6.632 6.727 6.451 6.693 2,090,274 +0.32(+4.96%)
Oct 26, 2011 6.417 6.639 6.168 6.377 1,646,434 +0.10(+1.61%)
Oct 25, 2011 6.525 6.525 6.249 6.276 1,459,095 -0.32(-4.89%)
Oct 24, 2011 6.457 6.700 6.390 6.599 1,760,599 +0.10(+1.55%)
Oct 21, 2011 6.390 6.505 6.286 6.498 5,595,485 +0.27(+4.32%)
Oct 20, 2011 6.188 6.383 6.007 6.229 2,439,386 +0.19(+3.12%)
Oct 19, 2011 6.014 6.172 5.953 6.040 1,903,229 +0.00(+0.00%)
Oct 18, 2011 5.590 6.114 5.590 6.040 1,763,470 +0.49(+8.85%)
Oct 17, 2011 5.765 5.810 5.522 5.549 828,820 -0.25(-4.29%)
Oct 14, 2011 5.778 5.866 5.637 5.798 599,452 +0.11(+1.89%)
Oct 13, 2011 5.812 5.845 5.549 5.691 1,084,176 -0.20(-3.42%)
Oct 12, 2011 5.785 5.987 5.751 5.892 1,264,233 +0.15(+2.58%)
Oct 11, 2011 5.603 5.792 5.570 5.744 901,417 +0.07(+1.18%)
Oct 10, 2011 5.415 5.684 5.415 5.677 931,094 +0.36(+6.70%)
Oct 07, 2011 5.644 5.657 5.314 5.321 1,344,860 -0.32(-5.72%)
Oct 06, 2011 5.583 5.670 5.435 5.644 1,411,262 +0.13(+2.44%)
Oct 05, 2011 5.314 5.556 5.267 5.509 1,387,262 +0.09(+1.74%)
Oct 04, 2011 4.910 5.422 4.897 5.415 1,470,929 +0.48(+9.67%)
Oct 03, 2011 5.058 5.247 4.937 4.937 1,511,407 -0.18(-3.48%)
Sep 30, 2011 5.235 5.422 5.109 5.116 1,145,627 -0.22(-4.11%)
Sep 29, 2011 5.249 5.348 5.169 5.335 939,862 +0.24(+4.70%)
Sep 28, 2011 5.375 5.448 5.096 5.096 920,833 -0.31(-5.67%)
Sep 27, 2011 5.468 5.555 5.322 5.402 1,282,254 +0.06(+1.12%)
Sep 26, 2011 5.116 5.348 5.042 5.342 1,136,847 +0.28(+5.52%)
Sep 23, 2011 5.069 5.135 4.989 5.062 1,505,348 +0.03(+0.53%)
Sep 22, 2011 4.956 5.155 4.929 5.036 2,846,986 -0.07(-1.43%)
Sep 21, 2011 5.355 5.382 5.096 5.109 1,746,629 -0.25(-4.60%)
Sep 20, 2011 5.508 5.548 5.328 5.355 1,344,502 -0.13(-2.31%)
Sep 19, 2011 5.594 5.594 5.455 5.481 715,970 -0.25(-4.30%)
Sep 16, 2011 5.761 5.794 5.575 5.728 1,574,421 +0.02(+0.35%)
Sep 15, 2011 5.601 5.714 5.481 5.708 1,597,049 +0.15(+2.75%)
Sep 14, 2011 5.481 5.634 5.335 5.555 1,033,687 +0.12(+2.20%)
Sep 13, 2011 5.315 5.486 5.229 5.435 969,452 +0.14(+2.64%)
Sep 12, 2011 5.142 5.408 5.142 5.295 996,787 +0.05(+1.02%)
Sep 09, 2011 5.422 5.560 5.175 5.242 1,678,514 -0.23(-4.14%)
Sep 08, 2011 5.555 5.674 5.448 5.468 1,011,802 -0.16(-2.84%)
Sep 07, 2011 5.362 5.701 5.355 5.628 1,114,385 +0.35(+6.55%)
Sep 06, 2011 5.135 5.295 5.122 5.282 984,725 -0.02(-0.38%)
Sep 02, 2011 5.402 5.481 5.255 5.302 1,215,807 -0.23(-4.09%)
Sep 01, 2011 5.794 5.867 5.521 5.528 749,425 -0.28(-4.81%)
Aug 31, 2011 5.794 5.841 5.708 5.807 1,021,543 +0.05(+0.81%)
Aug 30, 2011 5.694 5.807 5.575 5.761 1,108,292 +0.03(+0.46%)
Aug 29, 2011 5.488 5.741 5.488 5.734 936,588 +0.31(+5.77%)
Aug 26, 2011 5.275 5.461 5.202 5.422 982,637 +0.11(+2.13%)
Aug 25, 2011 5.548 5.661 5.282 5.308 1,110,061 -0.13(-2.33%)
Aug 24, 2011 5.362 5.528 5.315 5.435 1,200,191 +0.08(+1.49%)
Aug 23, 2011 5.189 5.375 5.122 5.355 977,652 +0.20(+3.87%)
Aug 22, 2011 5.255 5.255 5.096 5.155 732,834 +0.06(+1.17%)
Aug 19, 2011 5.149 5.302 5.082 5.096 1,336,904 -0.13(-2.54%)
Aug 18, 2011 5.308 5.322 5.135 5.229 1,618,870 -0.25(-4.50%)
Aug 17, 2011 5.495 5.561 5.455 5.475 560,384 +0.03(+0.61%)
Aug 16, 2011 5.428 5.521 5.375 5.441 915,537 -0.03(-0.61%)
Aug 15, 2011 5.422 5.515 5.422 5.475 607,708 +0.14(+2.62%)
Aug 12, 2011 5.561 5.608 5.308 5.335 1,193,327 -0.16(-2.91%)
Aug 11, 2011 5.175 5.548 5.135 5.495 1,822,432 +0.37(+7.13%)
Aug 10, 2011 5.528 5.648 5.129 5.129 2,241,336 -0.55(-9.61%)
Aug 09, 2011 5.535 5.674 5.122 5.674 1,774,745 +0.32(+5.96%)
Aug 08, 2011 5.821 6.047 5.342 5.355 2,020,616 -0.61(-10.16%)
Aug 05, 2011 6.140 6.180 5.881 5.960 1,226,053 -0.11(-1.75%)
Aug 04, 2011 6.293 6.386 6.067 6.067 1,488,946 -0.32(-5.00%)
Aug 03, 2011 6.260 6.393 6.170 6.386 1,785,937 +0.11(+1.80%)
Aug 02, 2011 6.353 6.446 6.260 6.273 1,599,141 -0.14(-2.18%)
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.