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 )

16.75 +0.41 (+2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2003 4.159 4.244 4.119 4.119 141,223 -0.12(-2.91%)
Mar 28, 2003 4.187 4.308 4.187 4.242 120,075 +0.05(+1.27%)
Mar 27, 2003 4.203 4.203 4.153 4.189 62,990 -0.04(-1.00%)
Mar 26, 2003 4.249 4.421 4.196 4.232 136,625 -0.12(-2.74%)
Mar 25, 2003 4.315 4.400 4.251 4.351 98,567 +0.04(+0.89%)
Mar 24, 2003 4.378 4.378 4.234 4.312 87,669 -0.07(-1.70%)
Mar 21, 2003 4.183 4.389 4.106 4.387 199,979 +0.14(+3.20%)
Mar 20, 2003 4.179 4.281 4.170 4.251 97,907 -0.01(-0.25%)
Mar 19, 2003 4.179 4.261 4.179 4.261 91,271 +0.05(+1.16%)
Mar 18, 2003 4.295 4.295 4.183 4.213 141,891 -0.06(-1.39%)
Mar 17, 2003 4.187 4.272 4.055 4.272 236,167 +0.04(+1.06%)
Mar 14, 2003 4.287 4.308 4.221 4.227 152,891 -0.06(-1.39%)
Mar 13, 2003 4.230 4.291 4.230 4.287 128,877 +0.04(+0.85%)
Mar 12, 2003 4.261 4.293 4.242 4.251 113,821 -0.04(-0.99%)
Mar 11, 2003 4.223 4.293 4.223 4.293 65,040 +0.05(+1.20%)
Mar 10, 2003 4.293 4.315 4.240 4.242 161,699 -0.03(-0.70%)
Mar 07, 2003 4.293 4.327 4.266 4.272 152,063 -0.09(-1.95%)
Mar 06, 2003 4.293 4.357 4.293 4.357 196,628 +0.02(+0.49%)
Mar 05, 2003 4.293 4.342 4.278 4.336 378,502 +0.06(+1.30%)
Mar 04, 2003 4.278 4.293 4.255 4.280 184,884 -0.02(-0.35%)
Mar 03, 2003 4.463 4.463 4.283 4.295 176,453 -0.13(-2.93%)
Feb 28, 2003 4.442 4.527 4.402 4.425 153,568 -0.09(-2.07%)
Feb 27, 2003 4.383 4.568 4.383 4.519 122,252 +0.13(+3.05%)
Feb 26, 2003 4.570 4.570 4.308 4.385 301,115 -0.18(-3.96%)
Feb 25, 2003 4.240 4.570 4.240 4.565 218,007 +0.30(+7.13%)
Feb 24, 2003 4.293 4.381 4.257 4.261 107,799 -0.15(-3.37%)
Feb 21, 2003 4.274 4.410 4.221 4.410 108,401 +0.11(+2.47%)
Feb 20, 2003 4.261 4.310 4.261 4.304 66,245 -0.01(-0.34%)
Feb 19, 2003 4.334 4.336 4.287 4.319 80,096 -0.04(-0.83%)
Feb 18, 2003 4.283 4.355 4.283 4.355 172,539 +0.07(+1.69%)
Feb 14, 2003 4.255 4.285 4.208 4.283 115,929 +0.03(+0.60%)
Feb 13, 2003 4.268 4.293 4.251 4.257 138,814 -0.01(-0.25%)
Feb 12, 2003 4.325 4.353 4.268 4.268 116,832 -0.08(-1.80%)
Feb 11, 2003 4.336 4.357 4.325 4.346 122,554 -0.04(-0.97%)
Feb 10, 2003 4.334 4.395 4.330 4.389 102,981 +0.05(+1.23%)
Feb 07, 2003 4.321 4.393 4.321 4.336 97,561 -0.05(-1.07%)
Feb 06, 2003 4.251 4.463 4.251 4.383 203,253 +0.06(+1.43%)
Feb 05, 2003 4.255 4.340 4.253 4.321 94,851 +0.04(+0.99%)
Feb 04, 2003 4.366 4.366 4.208 4.278 121,048 -0.08(-1.80%)
Feb 03, 2003 4.278 4.391 4.278 4.357 113,520 +0.05(+1.14%)
Jan 31, 2003 4.221 4.361 4.219 4.308 223,126 +0.09(+2.06%)
Jan 30, 2003 4.274 4.308 4.145 4.221 284,978 -0.07(-1.68%)
Jan 29, 2003 4.257 4.357 4.251 4.293 193,918 -0.07(-1.51%)
Jan 28, 2003 4.260 4.359 4.213 4.359 173,442 +0.08(+1.83%)
Jan 27, 2003 4.304 4.442 4.251 4.281 247,818 -0.08(-1.76%)
Jan 24, 2003 4.359 4.449 4.355 4.357 115,026 -0.09(-1.91%)
Jan 23, 2003 4.542 4.542 4.359 4.442 200,844 -0.01(-0.14%)
Jan 22, 2003 4.878 4.878 4.293 4.449 367,361 +0.09(+2.12%)
Jan 21, 2003 4.244 4.421 4.244 4.356 258,206 +0.10(+2.40%)
Jan 17, 2003 4.242 4.346 4.242 4.254 109,530 -0.10(-2.19%)
Jan 16, 2003 4.463 4.463 4.315 4.349 84,312 -0.03(-0.74%)
Jan 15, 2003 4.455 4.455 4.366 4.382 91,463 -0.01(-0.12%)
Jan 14, 2003 4.297 4.426 4.297 4.387 109,154 +0.02(+0.39%)
Jan 13, 2003 4.455 4.455 4.334 4.370 112,918 -0.05(-1.08%)
Jan 10, 2003 4.462 4.462 4.355 4.417 67,374 -0.03(-0.69%)
Jan 09, 2003 4.375 4.489 4.361 4.448 119,317 +0.08(+1.75%)
Jan 08, 2003 4.436 4.436 4.305 4.372 158,462 +0.02(+0.43%)
Jan 07, 2003 4.475 4.475 4.297 4.353 248,796 -0.08(-1.88%)
Jan 06, 2003 4.504 4.506 4.423 4.436 91,840 +0.01(+0.15%)
Jan 03, 2003 4.463 4.504 4.351 4.429 122,328 +0.01(+0.16%)
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.