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 )

16.80 +0.05 (+0.27%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 2, 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 28, 2007 7.440 7.509 7.271 7.346 514,294 -0.12(-1.60%)
Sep 27, 2007 7.478 7.616 7.440 7.465 261,723 +0.01(+0.08%)
Sep 26, 2007 7.440 7.660 7.396 7.459 581,763 +0.08(+1.11%)
Sep 25, 2007 7.773 7.830 7.296 7.378 503,233 -0.13(-1.67%)
Sep 24, 2007 7.779 7.811 7.465 7.503 488,772 -0.30(-3.86%)
Sep 21, 2007 8.024 8.056 7.773 7.804 753,787 -0.14(-1.82%)
Sep 20, 2007 7.943 8.024 7.710 7.949 432,830 -0.03(-0.39%)
Sep 19, 2007 7.905 8.162 7.817 7.980 757,695 +0.09(+1.11%)
Sep 18, 2007 7.346 7.905 7.283 7.892 560,464 +0.57(+7.80%)
Sep 17, 2007 7.409 7.430 7.271 7.321 867,749 -0.08(-1.10%)
Sep 14, 2007 7.290 7.421 7.202 7.403 303,808 +0.03(+0.43%)
Sep 13, 2007 7.340 7.516 7.258 7.371 229,210 +0.08(+1.12%)
Sep 12, 2007 7.453 7.453 7.158 7.290 396,990 -0.22(-2.93%)
Sep 11, 2007 7.591 7.591 7.459 7.509 344,884 -0.01(-0.17%)
Sep 10, 2007 7.578 7.641 7.346 7.522 414,513 -0.03(-0.33%)
Sep 07, 2007 7.622 7.660 7.497 7.547 497,324 -0.19(-2.44%)
Sep 06, 2007 7.597 7.811 7.560 7.735 492,605 +0.16(+2.07%)
Sep 05, 2007 7.754 7.779 7.484 7.578 758,036 -0.19(-2.43%)
Sep 04, 2007 7.478 7.848 7.453 7.767 626,839 +0.29(+3.86%)
Aug 31, 2007 7.528 7.641 7.440 7.478 482,399 +0.09(+1.28%)
Aug 30, 2007 7.396 7.547 7.290 7.384 539,263 -0.07(-0.93%)
Aug 29, 2007 7.315 7.478 7.264 7.453 638,480 +0.17(+2.33%)
Aug 28, 2007 7.321 7.371 7.221 7.283 561,670 -0.04(-0.51%)
Aug 27, 2007 7.378 7.440 7.258 7.321 400,227 -0.06(-0.85%)
Aug 24, 2007 7.246 7.472 6.925 7.384 522,794 +0.13(+1.73%)
Aug 23, 2007 7.635 7.660 7.133 7.258 555,971 -0.33(-4.30%)
Aug 22, 2007 7.660 7.804 7.390 7.585 510,620 +0.01(+0.08%)
Aug 21, 2007 7.352 7.729 7.352 7.578 460,697 +0.19(+2.64%)
Aug 20, 2007 7.742 7.786 7.296 7.384 710,710 -0.31(-4.00%)
Aug 17, 2007 7.378 7.804 7.371 7.691 1,243,327 +0.57(+8.02%)
Aug 16, 2007 6.542 7.189 6.542 7.120 1,931,325 +0.57(+8.72%)
Aug 15, 2007 6.536 6.907 6.498 6.549 487,762 +0.02(+0.29%)
Aug 14, 2007 6.580 6.687 6.505 6.530 312,427 -0.07(-1.05%)
Aug 13, 2007 7.139 7.145 6.448 6.599 773,361 -0.44(-6.24%)
Aug 10, 2007 7.321 7.447 6.907 7.038 1,428,558 -0.43(-5.80%)
Aug 09, 2007 7.378 8.005 7.221 7.472 2,005,394 -0.08(-1.00%)
Aug 08, 2007 6.756 7.710 6.756 7.547 2,112,881 +0.83(+12.34%)
Aug 07, 2007 6.298 6.885 6.247 6.718 1,432,685 +0.38(+5.94%)
Aug 06, 2007 6.002 6.367 5.940 6.342 1,040,020 +0.37(+6.20%)
Aug 03, 2007 6.009 6.310 5.959 5.971 991,848 -0.28(-4.42%)
Aug 02, 2007 6.216 6.360 6.147 6.247 1,004,108 +0.04(+0.71%)
Aug 01, 2007 6.141 6.291 6.078 6.203 1,204,937 +0.06(+0.92%)
Jul 31, 2007 6.316 6.354 6.128 6.147 792,604 -0.11(-1.81%)
Jul 30, 2007 6.090 6.298 6.059 6.260 1,040,521 +0.15(+2.47%)
Jul 27, 2007 6.090 6.210 6.072 6.109 1,012,444 -0.01(-0.21%)
Jul 26, 2007 6.122 6.210 6.021 6.122 1,041,088 -0.09(-1.52%)
Jul 25, 2007 6.285 6.316 6.122 6.216 1,394,046 -0.04(-0.60%)
Jul 24, 2007 6.254 6.310 6.191 6.254 1,292,063 -0.03(-0.50%)
Jul 23, 2007 6.310 6.398 6.266 6.285 845,398 -0.01(-0.20%)
Jul 20, 2007 6.348 6.392 6.216 6.298 1,327,786 -0.06(-0.99%)
Jul 19, 2007 6.404 6.536 6.266 6.360 732,375 -0.06(-0.88%)
Jul 18, 2007 6.637 6.681 6.279 6.417 1,018,641 -0.22(-3.31%)
Jul 17, 2007 6.687 6.731 6.624 6.637 450,568 -0.01(-0.09%)
Jul 16, 2007 6.605 6.731 6.599 6.643 845,837 +0.00(+0.00%)
Jul 13, 2007 6.699 6.737 6.605 6.643 325,723 -0.08(-1.21%)
Jul 12, 2007 6.568 6.737 6.555 6.725 679,907 +0.14(+2.19%)
Jul 11, 2007 6.580 6.630 6.505 6.580 625,390 -0.01(-0.19%)
Jul 10, 2007 6.819 6.819 6.561 6.593 635,777 -0.25(-3.67%)
Jul 09, 2007 6.963 6.963 6.831 6.844 415,403 -0.12(-1.71%)
Jul 06, 2007 6.969 6.982 6.907 6.963 175,458 -0.01(-0.09%)
Jul 05, 2007 7.026 7.195 6.907 6.969 232,613 -0.06(-0.80%)
Jul 03, 2007 6.995 7.026 6.913 7.026 153,379 +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.