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 )

16.48 -0.03 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2005 6.977 7.061 6.758 6.831 229,966 -0.22(-3.06%)
Feb 25, 2005 6.784 7.047 6.784 7.047 179,760 +0.18(+2.55%)
Feb 24, 2005 6.791 6.890 6.663 6.871 120,882 +0.09(+1.35%)
Feb 23, 2005 6.762 6.831 6.674 6.780 266,972 +0.08(+1.14%)
Feb 22, 2005 6.955 6.966 6.674 6.703 248,756 -0.26(-3.67%)
Feb 18, 2005 7.010 7.047 6.941 6.959 162,624 +0.00(+0.00%)
Feb 17, 2005 7.039 7.149 6.941 6.959 132,431 -0.16(-2.31%)
Feb 16, 2005 7.032 7.175 6.985 7.124 140,455 +0.04(+0.52%)
Feb 15, 2005 7.050 7.156 6.963 7.087 159,788 -0.00(-0.05%)
Feb 14, 2005 7.240 7.240 7.036 7.091 111,485 -0.12(-1.72%)
Feb 11, 2005 7.069 7.237 6.948 7.215 167,107 +0.16(+2.33%)
Feb 10, 2005 7.036 7.138 6.915 7.050 134,450 +0.07(+0.94%)
Feb 09, 2005 7.218 7.229 6.941 6.985 210,561 -0.20(-2.85%)
Feb 08, 2005 7.270 7.299 7.171 7.189 191,334 -0.01(-0.10%)
Feb 07, 2005 7.306 7.346 7.175 7.197 471,441 -0.11(-1.50%)
Feb 04, 2005 7.076 7.306 7.076 7.306 216,654 +0.19(+2.67%)
Feb 03, 2005 7.138 7.138 7.036 7.116 196,927 +0.04(+0.57%)
Feb 02, 2005 7.080 7.098 6.970 7.076 136,154 +0.02(+0.26%)
Feb 01, 2005 7.211 7.211 6.992 7.058 248,771 -0.02(-0.31%)
Jan 31, 2005 6.904 7.105 6.904 7.080 187,390 +0.10(+1.47%)
Jan 28, 2005 6.908 7.014 6.882 6.977 185,520 -0.00(-0.05%)
Jan 27, 2005 6.945 7.076 6.901 6.981 146,421 +0.00(+0.05%)
Jan 26, 2005 6.945 7.029 6.868 6.977 252,969 -0.01(-0.16%)
Jan 25, 2005 7.061 7.061 6.868 6.988 187,885 +0.10(+1.49%)
Jan 24, 2005 7.050 7.102 6.850 6.886 308,351 -0.13(-1.82%)
Jan 21, 2005 6.959 7.032 6.733 7.014 338,289 +0.10(+1.48%)
Jan 20, 2005 7.098 7.102 6.901 6.912 263,275 -0.20(-2.80%)
Jan 19, 2005 7.270 7.288 7.102 7.111 245,254 -0.14(-1.94%)
Jan 18, 2005 7.372 7.372 7.171 7.251 421,594 -0.06(-0.80%)
Jan 14, 2005 7.350 7.350 7.138 7.310 357,436 +1.59(+27.88%)
Jan 13, 2005 5.845 5.854 5.693 5.716 167,986 -0.17(-2.86%)
Jan 12, 2005 5.917 5.917 5.749 5.885 156,771 +0.01(+0.12%)
Jan 11, 2005 5.857 5.952 5.775 5.878 195,128 -0.01(-0.20%)
Jan 10, 2005 5.889 5.995 5.845 5.889 243,238 +0.07(+1.21%)
Jan 07, 2005 6.034 6.034 5.819 5.819 310,146 -0.11(-1.78%)
Jan 06, 2005 5.931 6.018 5.924 5.924 300,330 -0.01(-0.20%)
Jan 05, 2005 6.135 6.135 5.936 5.936 585,971 -0.15(-2.53%)
Jan 04, 2005 6.263 6.282 6.072 6.090 373,966 -0.14(-2.18%)
Jan 03, 2005 6.198 6.322 6.154 6.226 284,984 +0.02(+0.26%)
Dec 31, 2004 6.348 6.348 6.196 6.210 297,283 -0.01(-0.15%)
Dec 30, 2004 6.261 6.294 6.212 6.219 127,563 -0.05(-0.78%)
Dec 29, 2004 6.320 6.348 6.268 6.268 122,636 -0.08(-1.25%)
Dec 28, 2004 6.170 6.348 6.170 6.348 177,658 +0.12(+1.99%)
Dec 27, 2004 6.338 6.338 6.196 6.224 107,580 -0.07(-1.15%)
Dec 23, 2004 6.313 6.329 6.240 6.296 80,480 -0.01(-0.15%)
Dec 22, 2004 6.296 6.310 6.240 6.306 151,105 +0.01(+0.22%)
Dec 21, 2004 6.186 6.291 6.186 6.291 176,289 +0.11(+1.82%)
Dec 20, 2004 6.291 6.334 6.144 6.179 273,741 -0.05(-0.79%)
Dec 17, 2004 6.175 6.247 6.170 6.228 245,272 +0.05(+0.76%)
Dec 16, 2004 6.273 6.289 6.128 6.182 277,300 -0.11(-1.71%)
Dec 15, 2004 6.231 6.289 6.182 6.289 188,881 +0.07(+1.20%)
Dec 14, 2004 6.168 6.238 6.142 6.214 182,311 +0.01(+0.11%)
Dec 13, 2004 6.182 6.207 6.123 6.207 148,367 +0.05(+0.80%)
Dec 10, 2004 6.067 6.170 6.018 6.158 236,512 +0.09(+1.50%)
Dec 09, 2004 6.072 6.093 5.962 6.067 216,529 -0.02(-0.27%)
Dec 08, 2004 6.048 6.086 6.006 6.083 287,976 +0.08(+1.32%)
Dec 07, 2004 6.154 6.156 5.976 6.004 456,600 -0.14(-2.25%)
Dec 06, 2004 6.313 6.313 6.128 6.142 310,970 -0.18(-2.78%)
Dec 03, 2004 6.464 6.493 6.317 6.317 158,496 -0.16(-2.53%)
Dec 02, 2004 6.544 6.546 6.453 6.481 226,384 -0.05(-0.72%)
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.