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 UNCHANGED
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 (%)
Aug 29, 2003 4.155 4.208 4.083 4.123 93,044 -0.04(-1.02%)
Aug 28, 2003 4.244 4.244 4.145 4.166 69,557 -0.04(-1.01%)
Aug 27, 2003 4.185 4.238 4.149 4.208 137,308 -0.02(-0.50%)
Aug 26, 2003 4.113 4.293 4.009 4.230 101,475 +0.07(+1.79%)
Aug 25, 2003 4.145 4.223 4.017 4.155 176,754 -0.01(-0.26%)
Aug 22, 2003 4.357 4.357 4.166 4.166 138,513 -0.15(-3.40%)
Aug 21, 2003 4.357 4.357 4.272 4.312 113,520 +0.01(+0.20%)
Aug 20, 2003 4.272 4.323 4.251 4.304 53,598 -0.01(-0.34%)
Aug 19, 2003 4.361 4.361 4.208 4.319 280,037 -0.01(-0.15%)
Aug 18, 2003 4.319 4.338 4.278 4.325 325,505 +0.05(+1.24%)
Aug 15, 2003 4.319 4.357 4.272 4.272 71,063 -0.05(-1.18%)
Aug 14, 2003 4.427 4.427 4.274 4.323 106,594 -0.05(-1.21%)
Aug 13, 2003 4.259 4.463 4.259 4.376 94,550 +0.03(+0.68%)
Aug 12, 2003 4.257 4.346 4.251 4.346 69,858 +0.11(+2.61%)
Aug 11, 2003 4.230 4.270 4.162 4.236 90,033 +0.06(+1.48%)
Aug 08, 2003 4.151 4.242 4.062 4.174 148,450 +0.04(+0.92%)
Aug 07, 2003 3.813 4.162 3.775 4.136 635,655 +0.23(+5.99%)
Aug 06, 2003 4.009 4.108 3.902 3.902 135,200 -0.10(-2.60%)
Aug 05, 2003 3.996 4.204 3.951 4.006 179,766 -0.04(-1.00%)
Aug 04, 2003 4.176 4.176 3.930 4.047 170,130 -0.02(-0.57%)
Aug 01, 2003 4.130 4.193 4.023 4.070 131,997 -0.12(-2.84%)
Jul 31, 2003 4.164 4.291 4.130 4.189 119,542 -0.00(-0.10%)
Jul 30, 2003 4.208 4.306 4.149 4.193 94,249 -0.03(-0.65%)
Jul 29, 2003 4.130 4.272 4.125 4.221 205,661 -0.06(-1.49%)
Jul 28, 2003 4.342 4.353 4.215 4.285 195,424 +0.03(+0.80%)
Jul 25, 2003 4.357 4.378 4.232 4.251 51,791 -0.04(-0.99%)
Jul 24, 2003 4.166 4.412 4.166 4.293 145,739 +0.09(+2.07%)
Jul 23, 2003 4.166 4.264 4.149 4.206 108,100 -0.10(-2.27%)
Jul 22, 2003 4.240 4.321 4.168 4.304 76,182 +0.07(+1.71%)
Jul 21, 2003 4.293 4.306 4.145 4.232 115,929 -0.08(-1.78%)
Jul 18, 2003 4.455 4.455 4.255 4.308 105,089 +0.01(+0.35%)
Jul 17, 2003 4.614 4.614 4.293 4.293 641,376 -0.29(-6.35%)
Jul 16, 2003 4.485 4.589 4.485 4.585 115,628 +0.03(+0.56%)
Jul 15, 2003 4.570 4.580 4.517 4.559 99,067 +0.04(+0.89%)
Jul 14, 2003 4.551 4.570 4.470 4.519 127,673 +0.02(+0.38%)
Jul 11, 2003 4.459 4.504 4.459 4.502 111,111 +0.17(+3.82%)
Jul 10, 2003 4.312 4.442 4.312 4.336 200,241 -0.10(-2.21%)
Jul 09, 2003 4.459 4.472 4.293 4.434 308,944 +0.01(+0.29%)
Jul 08, 2003 4.429 4.455 4.389 4.421 194,520 +0.04(+1.02%)
Jul 07, 2003 4.259 4.423 4.238 4.376 113,520 +0.14(+3.42%)
Jul 03, 2003 4.251 4.336 4.134 4.232 71,364 -0.04(-0.99%)
Jul 02, 2003 4.147 4.274 3.981 4.274 156,447 +0.17(+4.25%)
Jul 01, 2003 4.123 4.123 3.981 4.100 213,792 -0.03(-0.62%)
Jun 30, 2003 4.297 4.315 4.091 4.125 185,722 -0.14(-3.38%)
Jun 27, 2003 4.208 4.304 4.208 4.270 92,442 -0.02(-0.54%)
Jun 26, 2003 4.308 4.323 4.210 4.293 60,825 +0.09(+2.02%)
Jun 25, 2003 4.261 4.300 4.208 4.208 142,126 -0.07(-1.54%)
Jun 24, 2003 4.261 4.336 4.261 4.274 76,784 +0.01(+0.30%)
Jun 23, 2003 4.261 4.321 4.259 4.261 136,104 -0.01(-0.25%)
Jun 20, 2003 4.319 4.325 4.251 4.272 128,275 -0.02(-0.40%)
Jun 19, 2003 4.270 4.338 4.251 4.289 149,052 -0.01(-0.20%)
Jun 18, 2003 4.268 4.336 4.261 4.298 83,107 -0.02(-0.39%)
Jun 17, 2003 4.251 4.330 4.247 4.315 126,167 +0.06(+1.35%)
Jun 16, 2003 4.255 4.342 4.240 4.257 315,569 +0.00(+0.00%)
Jun 13, 2003 4.264 4.342 4.251 4.257 131,888 -0.01(-0.30%)
Jun 12, 2003 4.383 4.451 4.259 4.270 118,037 -0.07(-1.52%)
Jun 11, 2003 4.359 4.378 4.308 4.336 76,483 -0.07(-1.55%)
Jun 10, 2003 4.587 4.587 4.323 4.404 167,721 -0.15(-3.31%)
Jun 09, 2003 4.616 4.644 4.555 4.555 111,412 -0.08(-1.65%)
Jun 06, 2003 4.676 4.697 4.614 4.631 138,814 -0.05(-1.00%)
Jun 05, 2003 4.697 4.718 4.608 4.678 92,442 -0.02(-0.36%)
Jun 04, 2003 4.517 4.697 4.517 4.695 127,371 +0.11(+2.32%)
Jun 03, 2003 4.555 4.589 4.434 4.589 101,475 +0.06(+1.36%)
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.