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 )

16.91 +0.16 (+0.96%)
Streaming Delayed Price Updated: 11:21 AM 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 (%)
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%)
Aug 01, 2011 6.512 6.519 6.353 6.413 1,022,592 -0.03(-0.52%)
Jul 29, 2011 6.366 6.499 6.313 6.446 747,372 +0.01(+0.10%)
Jul 28, 2011 6.373 6.479 6.293 6.439 644,669 +0.06(+0.94%)
Jul 27, 2011 6.453 6.493 6.359 6.379 1,066,495 -0.11(-1.74%)
Jul 26, 2011 6.493 6.572 6.479 6.493 1,927,340 -0.03(-0.41%)
Jul 25, 2011 6.506 6.586 6.453 6.519 799,757 -0.09(-1.31%)
Jul 22, 2011 6.632 6.652 6.459 6.606 1,329,673 +0.07(+1.02%)
Jul 21, 2011 6.359 6.552 6.272 6.539 1,843,891 +0.21(+3.26%)
Jul 20, 2011 6.226 6.340 6.167 6.333 1,134,299 +0.11(+1.71%)
Jul 19, 2011 6.107 6.233 6.027 6.226 711,257 +0.15(+2.52%)
Jul 18, 2011 6.087 6.107 5.987 6.073 656,629 -0.04(-0.65%)
Jul 15, 2011 6.100 6.160 6.047 6.113 675,398 +0.03(+0.55%)
Jul 14, 2011 6.226 6.266 6.047 6.080 754,902 -0.13(-2.04%)
Jul 13, 2011 6.120 6.246 6.061 6.206 748,997 +0.13(+2.08%)
Jul 12, 2011 6.027 6.187 5.980 6.080 803,988 +0.02(+0.33%)
Jul 11, 2011 6.187 6.187 6.053 6.060 672,377 -0.18(-2.88%)
Jul 08, 2011 6.286 6.346 6.220 6.240 480,072 -0.15(-2.29%)
Jul 07, 2011 6.286 6.419 6.253 6.386 1,013,534 +0.14(+2.24%)
Jul 06, 2011 6.127 6.280 6.087 6.246 683,770 +0.09(+1.51%)
Jul 05, 2011 6.246 6.273 6.087 6.153 826,120 -0.11(-1.80%)
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.