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, 2006 9.698 9.664 9.475 9.538 170,320 -0.16(-1.65%)
Feb 27, 2006 9.606 9.726 9.589 9.698 144,715 +0.10(+1.01%)
Feb 24, 2006 9.424 9.618 9.395 9.601 526,386 +0.02(+0.24%)
Feb 23, 2006 9.641 9.704 9.521 9.578 146,629 -0.07(-0.71%)
Feb 22, 2006 9.509 9.698 9.492 9.646 191,315 +0.13(+1.38%)
Feb 21, 2006 9.652 9.698 9.475 9.515 136,790 -0.14(-1.42%)
Feb 17, 2006 9.835 9.835 9.646 9.652 139,081 -0.14(-1.40%)
Feb 16, 2006 9.806 9.875 9.732 9.789 240,191 +0.04(+0.41%)
Feb 15, 2006 9.818 9.840 9.692 9.749 184,013 -0.05(-0.47%)
Feb 14, 2006 9.412 9.806 9.395 9.795 351,144 +0.42(+4.51%)
Feb 13, 2006 9.361 9.441 9.304 9.372 214,779 -0.03(-0.36%)
Feb 10, 2006 9.350 9.469 9.258 9.407 216,430 +0.09(+0.98%)
Feb 09, 2006 9.430 9.464 9.310 9.315 238,651 -0.05(-0.49%)
Feb 08, 2006 9.344 9.418 9.298 9.361 325,917 +0.06(+0.68%)
Feb 07, 2006 9.464 9.572 9.281 9.298 306,434 -0.14(-1.45%)
Feb 06, 2006 9.595 9.595 9.372 9.435 168,186 -0.11(-1.20%)
Feb 03, 2006 9.492 9.618 9.367 9.549 135,663 +0.11(+1.21%)
Feb 02, 2006 9.567 9.567 9.304 9.435 232,602 -0.10(-1.08%)
Feb 01, 2006 9.441 9.584 9.361 9.538 201,708 +0.15(+1.58%)
Jan 31, 2006 9.435 9.435 9.207 9.390 341,921 +0.02(+0.24%)
Jan 30, 2006 9.704 9.704 9.361 9.367 327,689 -0.29(-3.01%)
Jan 27, 2006 9.743 9.806 9.498 9.658 258,722 +2.02(+26.37%)
Jan 26, 2006 7.671 7.671 7.573 7.642 200,258 +0.04(+0.53%)
Jan 25, 2006 7.671 7.671 7.496 7.602 163,592 -0.04(-0.57%)
Jan 24, 2006 7.591 7.704 7.547 7.646 193,197 +0.06(+0.77%)
Jan 23, 2006 7.609 7.661 7.558 7.587 160,719 +0.05(+0.68%)
Jan 20, 2006 7.595 7.595 7.478 7.536 219,045 +0.03(+0.44%)
Jan 19, 2006 7.547 7.617 7.489 7.503 246,345 +0.01(+0.15%)
Jan 18, 2006 7.430 7.613 7.430 7.492 143,585 +0.01(+0.10%)
Jan 17, 2006 7.507 7.511 7.419 7.485 143,911 -0.02(-0.29%)
Jan 13, 2006 7.525 7.540 7.489 7.507 70,866 +0.00(+0.00%)
Jan 12, 2006 7.514 7.551 7.423 7.507 174,537 -0.05(-0.63%)
Jan 11, 2006 7.653 7.653 7.441 7.555 256,314 -0.11(-1.38%)
Jan 10, 2006 7.598 7.664 7.562 7.661 127,379 +0.05(+0.72%)
Jan 09, 2006 7.609 7.646 7.551 7.606 145,906 +0.05(+0.63%)
Jan 06, 2006 7.580 7.620 7.430 7.558 227,417 +0.02(+0.29%)
Jan 05, 2006 7.536 7.591 7.489 7.536 145,709 +0.00(+0.05%)
Jan 04, 2006 7.544 7.617 7.496 7.533 228,070 -0.01(-0.15%)
Jan 03, 2006 7.489 7.544 7.350 7.544 313,983 +0.12(+1.67%)
Dec 30, 2005 7.383 7.449 7.321 7.419 220,090 +0.00(+0.05%)
Dec 29, 2005 7.463 7.489 7.416 7.416 217,569 -0.10(-1.36%)
Dec 28, 2005 7.485 7.533 7.408 7.518 145,192 +0.08(+1.13%)
Dec 27, 2005 7.536 7.584 7.379 7.434 240,235 -0.06(-0.83%)
Dec 23, 2005 7.522 7.580 7.471 7.496 277,070 +0.10(+1.33%)
Dec 22, 2005 7.397 7.434 7.361 7.397 230,220 -0.01(-0.15%)
Dec 21, 2005 7.321 7.427 7.321 7.408 131,275 +0.07(+0.90%)
Dec 20, 2005 7.394 7.427 7.306 7.343 212,337 -0.05(-0.69%)
Dec 19, 2005 7.485 7.485 7.339 7.394 172,422 -0.14(-1.89%)
Dec 16, 2005 7.449 7.566 7.405 7.536 749,834 +0.09(+1.18%)
Dec 15, 2005 7.555 7.558 7.357 7.449 322,040 -0.15(-1.97%)
Dec 14, 2005 7.489 7.598 7.474 7.598 102,206 +0.13(+1.76%)
Dec 13, 2005 7.438 7.489 7.405 7.467 230,527 +0.00(+0.00%)
Dec 12, 2005 7.529 7.580 7.408 7.467 240,918 -0.06(-0.82%)
Dec 09, 2005 7.408 7.562 7.357 7.529 186,757 +0.16(+2.23%)
Dec 08, 2005 7.335 7.544 7.306 7.365 196,018 -0.01(-0.10%)
Dec 07, 2005 7.460 7.500 7.313 7.372 239,438 -0.09(-1.22%)
Dec 06, 2005 7.620 7.642 7.456 7.463 207,588 -0.09(-1.16%)
Dec 05, 2005 7.598 7.646 7.474 7.551 223,296 -0.10(-1.34%)
Dec 02, 2005 7.661 7.671 7.540 7.653 233,267 -0.00(-0.05%)
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.