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 )

18.25 -0.32 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Dec 31, 2007 5.991 6.125 5.909 6.049 527,408 +0.05(+0.88%)
Dec 28, 2007 6.248 6.306 5.996 5.996 308,383 -0.15(-2.38%)
Dec 27, 2007 6.453 6.453 6.119 6.143 510,521 -0.32(-4.89%)
Dec 26, 2007 6.388 6.517 6.324 6.459 580,456 -0.01(-0.18%)
Dec 24, 2007 6.476 6.593 6.353 6.470 332,281 +0.05(+0.73%)
Dec 21, 2007 6.441 6.441 6.178 6.423 1,447,733 +0.15(+2.43%)
Dec 20, 2007 6.230 6.277 6.020 6.271 660,775 +0.12(+1.90%)
Dec 19, 2007 6.248 6.342 6.078 6.154 610,399 -0.13(-2.05%)
Dec 18, 2007 6.014 6.330 5.938 6.283 908,061 +0.36(+6.02%)
Dec 17, 2007 5.967 6.096 5.879 5.926 913,431 -0.03(-0.49%)
Dec 14, 2007 6.248 6.301 5.955 5.955 1,051,913 -0.40(-6.35%)
Dec 13, 2007 6.383 6.476 6.160 6.359 892,070 -0.09(-1.45%)
Dec 12, 2007 6.687 6.962 6.365 6.453 704,794 -0.04(-0.63%)
Dec 11, 2007 6.921 7.073 6.488 6.494 931,728 -0.38(-5.53%)
Dec 10, 2007 6.786 6.991 6.786 6.874 543,197 +0.13(+1.91%)
Dec 07, 2007 6.979 6.979 6.716 6.745 516,705 -0.23(-3.27%)
Dec 06, 2007 6.517 6.973 6.423 6.973 963,025 +0.43(+6.62%)
Dec 05, 2007 6.435 6.570 6.318 6.540 514,700 +0.20(+3.23%)
Dec 04, 2007 6.353 6.429 6.207 6.336 529,182 -0.09(-1.37%)
Dec 03, 2007 6.488 6.581 6.347 6.423 577,312 -0.08(-1.26%)
Nov 30, 2007 6.540 6.804 6.447 6.505 1,040,884 +0.07(+1.09%)
Nov 29, 2007 6.540 6.576 6.301 6.435 700,181 -0.13(-2.05%)
Nov 28, 2007 6.306 6.628 6.189 6.570 1,437,470 +0.37(+6.04%)
Nov 27, 2007 5.944 6.266 5.944 6.195 762,345 +0.28(+4.75%)
Nov 26, 2007 6.435 6.435 5.903 5.915 1,229,091 -0.50(-7.84%)
Nov 23, 2007 6.266 6.564 6.172 6.418 316,140 +0.22(+3.49%)
Nov 21, 2007 6.067 6.312 5.985 6.201 836,008 +0.12(+1.92%)
Nov 20, 2007 6.043 6.131 5.879 6.084 1,015,068 +0.03(+0.48%)
Nov 19, 2007 6.353 6.353 6.002 6.055 973,999 -0.38(-5.91%)
Nov 16, 2007 6.423 6.593 6.271 6.435 927,535 +0.04(+0.55%)
Nov 15, 2007 6.611 6.710 6.336 6.400 1,299,999 -0.26(-3.87%)
Nov 14, 2007 6.710 6.868 6.576 6.657 566,109 -0.11(-1.56%)
Nov 13, 2007 6.435 6.786 6.418 6.763 587,194 +0.40(+6.25%)
Nov 12, 2007 6.441 6.622 6.336 6.365 1,056,308 -0.07(-1.09%)
Nov 09, 2007 6.143 6.535 6.043 6.435 1,031,064 +0.20(+3.19%)
Nov 08, 2007 5.903 6.289 5.827 6.236 1,147,813 +0.40(+6.81%)
Nov 07, 2007 6.096 6.113 5.833 5.838 819,237 -0.35(-5.58%)
Nov 06, 2007 6.026 6.195 5.874 6.184 941,913 +0.20(+3.32%)
Nov 05, 2007 5.879 6.037 5.850 5.985 825,601 +0.06(+0.99%)
Nov 02, 2007 6.318 6.342 5.879 5.926 1,659,974 -0.29(-4.61%)
Nov 01, 2007 6.734 6.827 6.195 6.213 719,438 -0.64(-9.39%)
Oct 31, 2007 6.804 7.008 6.617 6.856 629,442 +0.11(+1.56%)
Oct 30, 2007 6.798 6.815 6.564 6.751 449,810 -0.08(-1.11%)
Oct 29, 2007 6.792 6.932 6.704 6.827 424,686 +0.05(+0.69%)
Oct 26, 2007 6.687 6.874 6.640 6.780 837,963 +0.21(+3.21%)
Oct 25, 2007 6.605 6.675 6.523 6.570 887,810 +0.00(+0.00%)
Oct 24, 2007 6.763 6.769 6.447 6.570 875,916 -0.20(-2.94%)
Oct 23, 2007 6.792 6.792 6.576 6.769 641,717 +0.06(+0.87%)
Oct 22, 2007 6.423 6.728 6.318 6.710 1,102,192 +0.23(+3.61%)
Oct 19, 2007 6.535 6.611 6.441 6.476 977,079 -0.06(-0.90%)
Oct 18, 2007 6.535 6.535 6.061 6.535 694,205 +0.17(+2.67%)
Oct 17, 2007 6.611 6.611 6.219 6.365 574,367 -0.12(-1.81%)
Oct 16, 2007 6.815 6.827 6.423 6.482 567,519 -0.34(-4.97%)
Oct 15, 2007 6.985 6.985 6.728 6.821 584,375 -0.13(-1.85%)
Oct 12, 2007 6.944 6.991 6.886 6.950 333,461 +0.00(+0.00%)
Oct 11, 2007 6.979 7.038 6.792 6.950 577,796 +0.01(+0.08%)
Oct 10, 2007 7.003 7.020 6.868 6.944 296,696 -0.06(-0.84%)
Oct 09, 2007 6.950 7.003 6.862 7.003 192,960 +0.07(+1.01%)
Oct 08, 2007 6.938 7.032 6.886 6.932 299,000 -0.04(-0.50%)
Oct 05, 2007 6.950 7.026 6.833 6.968 367,125 +0.08(+1.19%)
Oct 04, 2007 6.751 6.891 6.704 6.886 335,992 +0.19(+2.88%)
Oct 03, 2007 6.810 6.862 6.640 6.693 619,964 -0.17(-2.47%)
Oct 02, 2007 6.938 6.968 6.856 6.862 579,589 -0.08(-1.10%)
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.