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 )

16.93 +0.18 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 29, 2006 8.431 8.471 8.231 8.254 952,765 -0.19(-2.30%)
Dec 28, 2006 8.687 8.687 8.431 8.448 2,131,823 -0.23(-2.63%)
Dec 27, 2006 8.550 8.676 8.516 8.676 232,563 +0.13(+1.54%)
Dec 26, 2006 8.345 8.550 8.334 8.545 231,810 +0.26(+3.10%)
Dec 22, 2006 8.339 8.339 8.265 8.288 190,108 -0.03(-0.41%)
Dec 21, 2006 8.299 8.385 8.259 8.322 188,586 +0.05(+0.55%)
Dec 20, 2006 8.351 8.419 8.265 8.277 142,368 -0.05(-0.55%)
Dec 19, 2006 8.259 8.334 8.157 8.322 158,980 +0.00(+0.00%)
Dec 18, 2006 8.396 8.482 8.248 8.322 192,225 -0.06(-0.75%)
Dec 15, 2006 8.453 8.585 8.374 8.385 611,565 -0.07(-0.81%)
Dec 14, 2006 8.385 8.573 8.362 8.453 203,350 +0.10(+1.16%)
Dec 13, 2006 8.111 8.356 8.088 8.356 418,135 +0.30(+3.76%)
Dec 12, 2006 8.094 8.117 8.054 8.054 290,323 -0.04(-0.49%)
Dec 11, 2006 8.111 8.122 8.077 8.094 166,590 +0.01(+0.07%)
Dec 08, 2006 8.168 8.179 8.065 8.088 223,956 -0.08(-0.98%)
Dec 07, 2006 8.259 8.265 8.168 8.168 101,218 -0.10(-1.24%)
Dec 06, 2006 8.271 8.305 8.219 8.271 181,620 -0.03(-0.41%)
Dec 05, 2006 8.391 8.408 8.248 8.305 167,622 -0.07(-0.89%)
Dec 04, 2006 8.185 8.385 8.185 8.379 426,216 +0.19(+2.37%)
Dec 01, 2006 8.277 8.316 8.065 8.185 761,309 -0.09(-1.10%)
Nov 30, 2006 8.368 8.368 8.242 8.277 322,357 -0.09(-1.02%)
Nov 29, 2006 8.362 8.419 8.311 8.362 226,880 +0.03(+0.41%)
Nov 28, 2006 8.322 8.356 8.242 8.328 289,833 +0.00(+0.00%)
Nov 27, 2006 8.505 8.533 8.322 8.328 301,902 -0.23(-2.73%)
Nov 24, 2006 8.545 8.608 8.511 8.562 77,989 -0.06(-0.66%)
Nov 22, 2006 8.722 8.733 8.619 8.619 80,673 -0.10(-1.18%)
Nov 21, 2006 8.830 8.830 8.699 8.722 121,600 -0.09(-0.97%)
Nov 20, 2006 8.471 8.824 8.471 8.807 193,213 +0.11(+1.25%)
Nov 17, 2006 8.870 8.870 8.682 8.699 200,147 -0.17(-1.93%)
Nov 16, 2006 8.807 8.887 8.739 8.870 136,152 +0.07(+0.78%)
Nov 15, 2006 8.596 8.802 8.585 8.802 307,152 +0.19(+2.25%)
Nov 14, 2006 8.459 8.625 8.425 8.608 213,308 +0.15(+1.75%)
Nov 13, 2006 8.419 8.579 8.408 8.459 226,212 +0.02(+0.20%)
Nov 10, 2006 8.242 8.442 8.242 8.442 120,554 +0.19(+2.28%)
Nov 09, 2006 8.471 8.471 8.185 8.254 228,772 -0.21(-2.43%)
Nov 08, 2006 8.385 8.539 8.385 8.459 129,901 +0.02(+0.20%)
Nov 07, 2006 8.248 8.533 8.225 8.442 365,790 +0.19(+2.35%)
Nov 06, 2006 8.197 8.294 8.122 8.248 269,466 +0.08(+0.98%)
Nov 03, 2006 8.094 8.197 8.060 8.168 162,951 +0.09(+1.06%)
Nov 02, 2006 8.060 8.202 8.025 8.082 349,849 +0.03(+0.35%)
Nov 01, 2006 8.328 8.339 8.031 8.054 270,223 -0.24(-2.89%)
Oct 31, 2006 8.459 8.459 8.225 8.294 226,163 -0.13(-1.56%)
Oct 30, 2006 8.442 8.442 8.328 8.425 235,941 -0.04(-0.47%)
Oct 27, 2006 8.505 8.505 8.419 8.465 196,762 -0.02(-0.20%)
Oct 26, 2006 8.305 8.489 8.242 8.482 154,167 +0.19(+2.34%)
Oct 25, 2006 8.265 8.345 8.202 8.288 189,606 +0.05(+0.55%)
Oct 24, 2006 8.271 8.271 8.202 8.242 117,884 -0.03(-0.41%)
Oct 23, 2006 8.254 8.336 8.208 8.277 179,614 +0.02(+0.21%)
Oct 20, 2006 8.642 8.642 8.219 8.259 450,738 -0.34(-3.92%)
Oct 19, 2006 8.562 8.653 8.505 8.596 257,868 +0.05(+0.60%)
Oct 18, 2006 8.585 8.648 8.505 8.545 161,056 +0.04(+0.47%)
Oct 17, 2006 8.608 8.608 8.482 8.505 167,782 -0.12(-1.39%)
Oct 16, 2006 8.687 8.699 8.550 8.625 205,256 -0.05(-0.59%)
Oct 13, 2006 8.545 8.687 8.495 8.676 249,033 +0.11(+1.33%)
Oct 12, 2006 8.334 8.562 8.334 8.562 213,556 +0.29(+3.45%)
Oct 11, 2006 8.334 8.385 8.214 8.277 369,026 -0.07(-0.82%)
Oct 10, 2006 8.448 8.448 8.294 8.345 148,666 -0.11(-1.28%)
Oct 09, 2006 8.265 8.465 8.265 8.453 274,034 +0.16(+1.93%)
Oct 06, 2006 8.368 8.385 8.265 8.294 128,030 -0.12(-1.42%)
Oct 05, 2006 8.277 8.436 8.265 8.414 231,102 +0.11(+1.31%)
Oct 04, 2006 8.179 8.442 8.174 8.305 383,702 +0.13(+1.61%)
Oct 03, 2006 8.179 8.374 8.134 8.174 234,005 +0.00(+0.00%)
Oct 02, 2006 8.408 8.425 8.151 8.174 359,586 -0.26(-3.05%)
Sep 29, 2006 8.676 8.676 8.414 8.431 162,053 -0.22(-2.51%)
Sep 28, 2006 8.596 8.676 8.539 8.648 229,546 +0.05(+0.60%)
Sep 27, 2006 8.539 8.642 8.516 8.596 120,230 +0.05(+0.60%)
Sep 26, 2006 8.511 8.636 8.493 8.545 164,413 +0.01(+0.07%)
Sep 25, 2006 8.334 8.603 8.299 8.539 202,757 +0.21(+2.47%)
Sep 22, 2006 8.396 8.482 8.231 8.334 216,472 -0.11(-1.28%)
Sep 21, 2006 8.556 8.619 8.356 8.442 147,855 -0.06(-0.74%)
Sep 20, 2006 8.419 8.619 8.394 8.505 225,301 +0.17(+2.05%)
Sep 19, 2006 8.402 8.431 8.197 8.334 208,329 -0.08(-0.95%)
Sep 18, 2006 8.425 8.482 8.339 8.414 159,819 -0.06(-0.74%)
Sep 15, 2006 8.471 8.483 8.362 8.476 612,897 +0.06(+0.68%)
Sep 14, 2006 8.396 8.436 8.334 8.419 108,837 -0.02(-0.27%)
Sep 13, 2006 8.396 8.448 8.322 8.442 163,596 +0.07(+0.82%)
Sep 12, 2006 8.225 8.374 8.145 8.374 154,705 +0.19(+2.30%)
Sep 11, 2006 8.191 8.259 8.145 8.185 96,805 -0.07(-0.90%)
Sep 08, 2006 8.225 8.282 8.191 8.259 166,415 +0.03(+0.42%)
Sep 07, 2006 8.379 8.425 8.214 8.225 200,948 -0.21(-2.44%)
Sep 06, 2006 8.533 8.562 8.431 8.431 219,564 -0.16(-1.86%)
Sep 05, 2006 8.568 8.636 8.539 8.590 181,818 +0.06(+0.67%)
Sep 01, 2006 8.556 8.648 8.500 8.533 185,846 +0.01(+0.07%)
Aug 31, 2006 8.499 8.557 8.436 8.528 192,962 +0.09(+1.08%)
Aug 30, 2006 8.402 8.533 8.379 8.436 246,616 +0.05(+0.61%)
Aug 29, 2006 8.345 8.419 8.265 8.385 209,863 +0.01(+0.07%)
Aug 28, 2006 8.277 8.379 8.248 8.379 191,969 +0.14(+1.66%)
Aug 25, 2006 8.191 8.294 8.191 8.242 71,412 +0.01(+0.07%)
Aug 24, 2006 8.219 8.345 8.168 8.237 180,988 +0.02(+0.28%)
Aug 23, 2006 8.328 8.391 8.140 8.214 180,397 -0.09(-1.03%)
Aug 22, 2006 8.197 8.311 8.197 8.299 129,265 +0.03(+0.35%)
Aug 21, 2006 8.237 8.299 8.214 8.271 117,182 -0.06(-0.75%)
Aug 18, 2006 8.356 8.356 8.214 8.334 124,556 +0.01(+0.07%)
Aug 17, 2006 8.459 8.488 8.328 8.328 332,862 -0.13(-1.55%)
Aug 16, 2006 8.499 8.511 8.356 8.459 272,546 +0.00(+0.00%)
Aug 15, 2006 8.368 8.459 8.322 8.459 117,872 +0.26(+3.20%)
Aug 14, 2006 8.294 8.391 8.185 8.197 166,736 -0.02(-0.21%)
Aug 11, 2006 8.174 8.242 8.145 8.214 174,299 +0.00(+0.00%)
Aug 10, 2006 8.048 8.282 8.048 8.214 153,980 +0.16(+1.98%)
Aug 09, 2006 8.282 8.356 8.042 8.054 128,794 -0.14(-1.67%)
Aug 08, 2006 8.374 8.493 8.174 8.191 263,818 -0.14(-1.64%)
Aug 07, 2006 8.345 8.385 8.277 8.328 231,798 -0.08(-0.95%)
Aug 04, 2006 8.482 8.550 8.263 8.408 370,948 +0.02(+0.20%)
Aug 03, 2006 8.157 8.425 8.151 8.391 203,390 +0.15(+1.80%)
Aug 02, 2006 8.237 8.305 8.197 8.242 212,053 +0.07(+0.84%)
Aug 01, 2006 8.419 8.431 8.174 8.174 333,687 -0.33(-3.83%)
Jul 31, 2006 8.568 8.568 8.391 8.499 214,802 -0.10(-1.19%)
Jul 28, 2006 8.448 8.687 8.419 8.602 206,055 +0.22(+2.66%)
Jul 27, 2006 8.516 8.550 8.316 8.379 217,123 -0.09(-1.08%)
Jul 26, 2006 8.299 8.545 8.259 8.471 233,061 +0.13(+1.50%)
Jul 25, 2006 8.414 8.533 8.254 8.345 197,305 -0.04(-0.48%)
Jul 24, 2006 8.248 8.408 8.277 8.385 391,277 +0.14(+1.66%)
Jul 21, 2006 8.288 8.374 8.122 8.248 367,596 -0.09(-1.10%)
Jul 20, 2006 8.705 8.710 8.339 8.339 239,886 -0.33(-3.75%)
Jul 19, 2006 8.419 8.733 8.408 8.665 250,296 +0.28(+3.34%)
Jul 18, 2006 8.277 8.414 8.134 8.385 196,564 +0.18(+2.23%)
Jul 17, 2006 8.128 8.231 8.060 8.202 381,517 +0.12(+1.48%)
Jul 14, 2006 8.111 8.191 8.060 8.082 298,869 -0.02(-0.28%)
Jul 13, 2006 8.316 8.316 8.088 8.105 272,271 -0.18(-2.14%)
Jul 12, 2006 8.453 8.471 8.277 8.282 179,994 -0.21(-2.42%)
Jul 11, 2006 8.396 8.488 8.259 8.488 235,699 +0.08(+0.95%)
Jul 10, 2006 8.419 8.493 8.374 8.408 237,232 +0.04(+0.48%)
Jul 07, 2006 8.562 8.573 8.368 8.368 196,897 -0.24(-2.79%)
Jul 06, 2006 8.699 8.773 8.568 8.608 232,255 -0.07(-0.85%)
Jul 05, 2006 8.739 8.785 8.648 8.682 195,825 -0.15(-1.68%)
Jul 03, 2006 8.927 9.087 8.779 8.830 159,952 -0.11(-1.21%)
Jun 30, 2006 8.790 8.961 8.733 8.939 840,776 +0.17(+1.95%)
Jun 29, 2006 8.448 8.767 8.442 8.767 496,150 +0.39(+4.63%)
Jun 28, 2006 8.345 8.402 8.277 8.379 207,407 +0.06(+0.69%)
Jun 27, 2006 8.562 8.562 8.282 8.322 216,360 -0.24(-2.80%)
Jun 26, 2006 8.505 8.562 8.471 8.562 239,140 +0.07(+0.87%)
Jun 23, 2006 8.630 8.630 8.459 8.488 210,988 -0.20(-2.30%)
Jun 22, 2006 8.796 8.796 8.602 8.687 152,874 -0.13(-1.42%)
Jun 21, 2006 8.693 8.830 8.693 8.813 141,544 +0.13(+1.51%)
Jun 20, 2006 8.739 8.836 8.630 8.682 213,979 -0.08(-0.91%)
Jun 19, 2006 9.007 9.007 8.739 8.762 186,447 -0.23(-2.60%)
Jun 16, 2006 9.167 9.167 8.922 8.996 1,461,097 -0.19(-2.05%)
Jun 15, 2006 9.059 9.218 9.053 9.184 358,123 +0.18(+2.03%)
Jun 14, 2006 8.996 9.047 8.899 9.001 265,482 +0.03(+0.38%)
Jun 13, 2006 8.933 9.144 8.910 8.967 232,961 +0.01(+0.06%)
Jun 12, 2006 9.053 9.104 8.922 8.961 245,323 -0.12(-1.32%)
Jun 09, 2006 9.190 9.207 9.041 9.081 217,015 -0.09(-1.00%)
Jun 08, 2006 9.064 9.218 9.001 9.173 448,825 +0.08(+0.88%)
Jun 07, 2006 9.133 9.230 9.070 9.093 383,378 -0.03(-0.38%)
Jun 06, 2006 9.104 9.156 9.059 9.127 360,079 +0.02(+0.25%)
Jun 05, 2006 9.338 9.361 9.087 9.104 612,886 -0.29(-3.04%)
Jun 02, 2006 9.424 9.492 9.327 9.390 200,934 -0.03(-0.30%)
Jun 01, 2006 9.270 9.424 9.201 9.418 229,410 +0.17(+1.85%)
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%)
Mar 01, 2006 9.561 9.795 9.492 9.783 339,244 +0.25(+2.57%)
Feb 28, 2006 9.698 9.664 9.475 9.538 170,320 -0.16(-1.65%)
Feb 27, 2006 9.606 9.726 9.589 9.698 144,715 +0.10(+1.01%)
Feb 24, 2006 9.424 9.618 9.395 9.601 526,386 +0.02(+0.24%)
Feb 23, 2006 9.641 9.704 9.521 9.578 146,629 -0.07(-0.71%)
Feb 22, 2006 9.509 9.698 9.492 9.646 191,315 +0.13(+1.38%)
Feb 21, 2006 9.652 9.698 9.475 9.515 136,790 -0.14(-1.42%)
Feb 17, 2006 9.835 9.835 9.646 9.652 139,081 -0.14(-1.40%)
Feb 16, 2006 9.806 9.875 9.732 9.789 240,191 +0.04(+0.41%)
Feb 15, 2006 9.818 9.840 9.692 9.749 184,013 -0.05(-0.47%)
Feb 14, 2006 9.412 9.806 9.395 9.795 351,144 +0.42(+4.51%)
Feb 13, 2006 9.361 9.441 9.304 9.372 214,779 -0.03(-0.36%)
Feb 10, 2006 9.350 9.469 9.258 9.407 216,430 +0.09(+0.98%)
Feb 09, 2006 9.430 9.464 9.310 9.315 238,651 -0.05(-0.49%)
Feb 08, 2006 9.344 9.418 9.298 9.361 325,917 +0.06(+0.68%)
Feb 07, 2006 9.464 9.572 9.281 9.298 306,434 -0.14(-1.45%)
Feb 06, 2006 9.595 9.595 9.372 9.435 168,186 -0.11(-1.20%)
Feb 03, 2006 9.492 9.618 9.367 9.549 135,663 +0.11(+1.21%)
Feb 02, 2006 9.567 9.567 9.304 9.435 232,602 -0.10(-1.08%)
Feb 01, 2006 9.441 9.584 9.361 9.538 201,708 +0.15(+1.58%)
Jan 31, 2006 9.435 9.435 9.207 9.390 341,921 +0.02(+0.24%)
Jan 30, 2006 9.704 9.704 9.361 9.367 327,689 -0.29(-3.01%)
Jan 27, 2006 9.743 9.806 9.498 9.658 258,722 +2.02(+26.37%)
Jan 26, 2006 7.671 7.671 7.573 7.642 200,258 +0.04(+0.53%)
Jan 25, 2006 7.671 7.671 7.496 7.602 163,592 -0.04(-0.57%)
Jan 24, 2006 7.591 7.704 7.547 7.646 193,197 +0.06(+0.77%)
Jan 23, 2006 7.609 7.661 7.558 7.587 160,719 +0.05(+0.68%)
Jan 20, 2006 7.595 7.595 7.478 7.536 219,045 +0.03(+0.44%)
Jan 19, 2006 7.547 7.617 7.489 7.503 246,345 +0.01(+0.15%)
Jan 18, 2006 7.430 7.613 7.430 7.492 143,585 +0.01(+0.10%)
Jan 17, 2006 7.507 7.511 7.419 7.485 143,911 -0.02(-0.29%)
Jan 13, 2006 7.525 7.540 7.489 7.507 70,866 +0.00(+0.00%)
Jan 12, 2006 7.514 7.551 7.423 7.507 174,537 -0.05(-0.63%)
Jan 11, 2006 7.653 7.653 7.441 7.555 256,314 -0.11(-1.38%)
Jan 10, 2006 7.598 7.664 7.562 7.661 127,379 +0.05(+0.72%)
Jan 09, 2006 7.609 7.646 7.551 7.606 145,906 +0.05(+0.63%)
Jan 06, 2006 7.580 7.620 7.430 7.558 227,417 +0.02(+0.29%)
Jan 05, 2006 7.536 7.591 7.489 7.536 145,709 +0.00(+0.05%)
Jan 04, 2006 7.544 7.617 7.496 7.533 228,070 -0.01(-0.15%)
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.