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 (%)
Mar 31, 2004 4.529 4.609 4.496 4.522 113,111 +0.00(+0.05%)
Mar 30, 2004 4.487 4.544 4.461 4.520 173,339 -0.01(-0.24%)
Mar 29, 2004 4.485 4.540 4.466 4.531 151,598 +0.05(+1.02%)
Mar 26, 2004 4.527 4.527 4.477 4.485 138,377 -0.09(-1.91%)
Mar 25, 2004 4.509 4.581 4.468 4.572 152,479 +0.09(+1.99%)
Mar 24, 2004 4.516 4.570 4.466 4.483 310,835 -0.05(-1.01%)
Mar 23, 2004 4.481 4.566 4.429 4.529 269,116 +0.08(+1.81%)
Mar 22, 2004 4.455 4.535 4.400 4.448 207,125 -0.04(-0.92%)
Mar 19, 2004 4.553 4.596 4.422 4.490 157,768 -0.02(-0.43%)
Mar 18, 2004 4.522 4.568 4.416 4.509 163,350 -0.04(-0.86%)
Mar 17, 2004 4.594 4.594 4.457 4.548 161,293 +0.03(+0.68%)
Mar 16, 2004 4.581 4.642 4.396 4.518 173,926 +0.11(+2.42%)
Mar 15, 2004 4.413 4.629 4.409 4.411 169,813 -0.23(-4.93%)
Mar 12, 2004 4.413 4.692 4.413 4.640 160,706 +0.20(+4.62%)
Mar 11, 2004 4.522 4.623 4.405 4.435 138,671 +0.01(+0.30%)
Mar 10, 2004 4.479 4.625 4.416 4.422 140,434 -0.07(-1.46%)
Mar 09, 2004 4.555 4.572 4.466 4.487 116,343 -0.07(-1.58%)
Mar 08, 2004 4.616 4.657 4.535 4.559 104,885 -0.08(-1.64%)
Mar 05, 2004 4.520 4.684 4.520 4.636 145,722 +0.06(+1.38%)
Mar 04, 2004 4.559 4.605 4.525 4.572 225,047 +0.02(+0.38%)
Mar 03, 2004 4.575 4.575 4.466 4.555 115,167 +0.03(+0.72%)
Mar 02, 2004 4.466 4.575 4.466 4.522 130,445 -0.00(-0.10%)
Mar 01, 2004 4.575 4.575 4.442 4.527 75,505 +0.09(+2.06%)
Feb 27, 2004 4.531 4.562 4.426 4.435 80,793 -0.06(-1.26%)
Feb 26, 2004 4.444 4.531 4.444 4.492 88,726 -0.02(-0.34%)
Feb 25, 2004 4.368 4.507 4.368 4.507 61,990 +0.04(+0.83%)
Feb 24, 2004 4.368 4.531 4.357 4.470 77,268 +0.04(+0.88%)
Feb 23, 2004 4.520 4.520 4.423 4.431 154,830 -0.01(-0.15%)
Feb 20, 2004 4.520 4.520 4.361 4.438 111,054 +0.04(+0.90%)
Feb 19, 2004 4.542 4.542 4.361 4.398 204,187 -0.09(-1.95%)
Feb 18, 2004 4.522 4.522 4.376 4.485 105,766 +0.02(+0.44%)
Feb 17, 2004 4.324 4.477 4.324 4.466 94,895 +0.11(+2.50%)
Feb 13, 2004 4.359 4.429 4.357 4.357 130,739 -0.02(-0.55%)
Feb 12, 2004 4.359 4.509 4.359 4.381 52,589 -0.11(-2.38%)
Feb 11, 2004 4.379 4.520 4.379 4.487 79,912 -0.07(-1.44%)
Feb 10, 2004 4.359 4.564 4.359 4.553 118,399 +0.17(+3.77%)
Feb 09, 2004 4.450 4.450 4.370 4.387 89,607 -0.03(-0.69%)
Feb 06, 2004 4.363 4.442 4.318 4.418 119,281 +0.08(+1.91%)
Feb 05, 2004 4.357 4.403 4.313 4.335 109,879 +0.02(+0.51%)
Feb 04, 2004 4.337 4.374 4.313 4.313 358,430 -0.03(-0.75%)
Feb 03, 2004 4.348 4.379 4.346 4.346 151,304 -0.00(-0.05%)
Feb 02, 2004 4.335 4.394 4.324 4.348 106,354 -0.01(-0.20%)
Jan 30, 2004 4.455 4.455 4.357 4.357 74,917 -0.01(-0.15%)
Jan 29, 2004 4.387 4.435 4.357 4.363 108,998 -0.01(-0.25%)
Jan 28, 2004 4.453 4.470 4.357 4.374 119,281 +0.02(+0.40%)
Jan 27, 2004 4.444 4.490 4.357 4.357 97,833 -0.10(-2.34%)
Jan 26, 2004 4.365 4.466 4.206 4.461 159,237 +0.10(+2.35%)
Jan 23, 2004 4.200 4.359 4.185 4.359 133,676 +0.20(+4.76%)
Jan 22, 2004 4.411 4.411 4.161 4.161 136,614 -0.20(-4.55%)
Jan 21, 2004 4.464 4.464 4.322 4.359 242,087 -0.08(-1.86%)
Jan 20, 2004 4.385 4.444 4.276 4.442 203,306 +0.11(+2.51%)
Jan 16, 2004 4.409 4.466 4.294 4.333 103,709 -0.02(-0.55%)
Jan 15, 2004 4.326 4.357 4.270 4.357 80,541 +0.01(+0.20%)
Jan 14, 2004 4.379 4.379 4.250 4.348 85,908 +0.07(+1.68%)
Jan 13, 2004 4.357 4.357 4.248 4.276 94,978 -0.06(-1.43%)
Jan 12, 2004 4.217 4.338 4.217 4.338 124,960 +0.07(+1.60%)
Jan 09, 2004 4.281 4.294 4.248 4.270 145,584 -0.02(-0.51%)
Jan 08, 2004 4.230 4.302 4.183 4.291 204,311 +0.06(+1.44%)
Jan 07, 2004 4.106 4.237 4.106 4.230 160,374 +0.11(+2.70%)
Jan 06, 2004 4.215 4.246 4.119 4.119 110,467 -0.09(-2.22%)
Jan 05, 2004 4.174 4.283 4.139 4.213 143,372 +0.07(+1.58%)
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.