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 )

17.25 +0.32 (+1.89%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 3, 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, 2002 3.698 3.768 3.666 3.731 145,517 -0.02(-0.50%)
Sep 27, 2002 3.797 3.901 3.681 3.749 91,840 -0.16(-4.01%)
Sep 26, 2002 3.758 3.906 3.724 3.906 138,061 +0.18(+4.89%)
Sep 25, 2002 3.741 3.741 3.620 3.724 117,058 +0.07(+1.86%)
Sep 24, 2002 3.663 3.741 3.647 3.656 140,274 -0.01(-0.37%)
Sep 23, 2002 3.717 3.724 3.656 3.669 120,446 -0.06(-1.55%)
Sep 20, 2002 3.758 3.834 3.678 3.727 428,337 +0.07(+1.95%)
Sep 19, 2002 3.656 3.707 3.656 3.656 94,851 -0.00(-0.09%)
Sep 18, 2002 3.796 3.817 3.656 3.659 116,682 -0.12(-3.15%)
Sep 17, 2002 3.928 3.928 3.778 3.778 70,762 -0.16(-4.06%)
Sep 16, 2002 3.987 3.996 3.911 3.938 72,267 -0.05(-1.15%)
Sep 13, 2002 3.833 3.984 3.833 3.984 134,929 +0.08(+2.09%)
Sep 12, 2002 3.850 3.935 3.826 3.902 103,884 +0.05(+1.32%)
Sep 11, 2002 3.756 3.889 3.703 3.851 86,683 +0.04(+1.12%)
Sep 10, 2002 3.669 3.851 3.669 3.809 77,706 -0.06(-1.50%)
Sep 09, 2002 3.741 3.868 3.698 3.867 101,754 +0.13(+3.36%)
Sep 06, 2002 3.721 3.841 3.715 3.741 90,748 +0.07(+1.99%)
Sep 05, 2002 3.681 3.843 3.659 3.668 79,042 -0.12(-3.23%)
Sep 04, 2002 3.657 3.798 3.656 3.790 111,036 +0.13(+3.63%)
Sep 03, 2002 3.724 3.731 3.639 3.657 11,555,313 -0.06(-1.56%)
Aug 30, 2002 3.749 3.783 3.652 3.715 74,902 -0.03(-0.91%)
Aug 29, 2002 3.630 3.758 3.630 3.749 127,473 +0.15(+4.06%)
Aug 28, 2002 3.554 3.629 3.554 3.603 92,593 +0.01(+0.24%)
Aug 27, 2002 3.622 3.649 3.571 3.595 52,695 -0.03(-0.75%)
Aug 26, 2002 3.596 3.656 3.571 3.622 90,142 +0.05(+1.33%)
Aug 23, 2002 3.618 3.630 3.571 3.574 68,661 -0.05(-1.27%)
Aug 22, 2002 3.605 3.630 3.579 3.620 41,027 +0.02(+0.66%)
Aug 21, 2002 3.622 3.654 3.571 3.596 92,299 +0.02(+0.66%)
Aug 20, 2002 3.571 3.620 3.571 3.573 81,485 -0.03(-0.89%)
Aug 16, 2002 3.571 3.605 3.528 3.605 79,430 +0.03(+0.95%)
Aug 15, 2002 3.588 3.613 3.537 3.571 86,194 +0.03(+0.72%)
Aug 14, 2002 3.441 3.586 3.367 3.545 110,283 +0.16(+4.77%)
Aug 13, 2002 3.428 3.588 3.384 3.384 141,524 -0.11(-3.07%)
Aug 12, 2002 3.426 3.562 3.420 3.491 172,012 +0.11(+3.33%)
Aug 07, 2002 3.401 3.401 3.324 3.378 118,187 +0.02(+0.45%)
Aug 06, 2002 3.418 3.418 3.333 3.363 122,328 +0.09(+2.59%)
Aug 05, 2002 3.316 3.433 3.256 3.278 77,913 +0.06(+1.74%)
Aug 02, 2002 3.482 3.486 3.190 3.222 98,615 -0.10(-3.06%)
Aug 01, 2002 3.256 3.384 3.256 3.324 15,432 +0.01(+0.25%)
Jul 31, 2002 3.341 3.477 3.316 3.316 115,929 -0.05(-1.37%)
Jul 30, 2002 3.407 3.407 3.193 3.362 144,911 -0.00(-0.10%)
Jul 29, 2002 3.401 3.441 3.287 3.365 172,012 -0.03(-0.95%)
Jul 26, 2002 3.137 3.452 3.137 3.397 384,528 +0.22(+6.85%)
Jul 25, 2002 3.083 3.282 3.058 3.180 158,104 +0.19(+6.19%)
Jul 24, 2002 3.011 3.095 2.379 2.994 650,033 +0.07(+2.38%)
Jul 23, 2002 3.358 3.392 2.923 2.925 142,277 -0.40(-12.07%)
Jul 22, 2002 3.377 3.401 3.078 3.326 153,192 -0.08(-2.30%)
Jul 19, 2002 3.487 3.579 3.377 3.404 1,209,355 -0.26(-6.97%)
Jul 17, 2002 3.639 3.722 3.545 3.659 106,143 +0.07(+1.99%)
Jul 12, 2002 3.639 3.697 3.554 3.588 94,475 +0.02(+0.43%)
Jul 11, 2002 3.581 3.697 3.537 3.572 89,581 -0.05(-1.36%)
Jul 10, 2002 3.622 3.766 3.622 3.622 97,862 -0.11(-2.83%)
Jul 09, 2002 3.618 3.727 3.618 3.727 49,684 +0.11(+3.01%)
Jul 08, 2002 3.698 3.698 3.618 3.618 109,530 -0.04(-1.02%)
Jul 05, 2002 3.639 3.698 3.595 3.656 33,499 +0.03(+0.70%)
Jul 04, 2002 3.639 3.639 3.528 3.630 267,240 +0.00(+0.00%)
Jul 03, 2002 3.639 3.639 3.528 3.630 267,240 +0.07(+2.10%)
Jul 02, 2002 3.591 3.722 3.530 3.555 192,714 -0.04(-1.04%)
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.