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 29, 2008 5.965 6.028 5.720 5.770 1,108,312 -0.26(-4.27%)
Feb 28, 2008 6.316 6.316 5.984 6.028 1,208,961 -0.35(-5.51%)
Feb 27, 2008 6.266 6.442 6.235 6.379 1,087,203 +0.04(+0.59%)
Feb 26, 2008 6.291 6.492 6.291 6.342 855,409 -0.01(-0.10%)
Feb 25, 2008 6.191 6.379 6.084 6.348 919,946 +0.14(+2.33%)
Feb 22, 2008 6.185 6.342 5.927 6.203 1,303,164 +0.04(+0.61%)
Feb 21, 2008 6.423 6.536 6.147 6.166 874,666 -0.33(-5.03%)
Feb 20, 2008 6.222 6.586 6.222 6.492 759,512 +0.21(+3.40%)
Feb 19, 2008 6.436 6.473 6.235 6.279 917,613 -0.04(-0.70%)
Feb 18, 2008 6.561 6.586 6.235 6.323 1,574,186 +0.00(+0.00%)
Feb 15, 2008 6.561 6.586 6.235 6.323 1,574,186 +0.02(+0.30%)
Feb 14, 2008 6.624 6.649 6.285 6.304 1,146,697 -0.30(-4.47%)
Feb 13, 2008 6.612 6.649 6.348 6.599 1,063,969 +0.08(+1.16%)
Feb 12, 2008 6.517 6.668 6.423 6.524 958,822 +0.14(+2.26%)
Feb 11, 2008 6.448 6.586 6.304 6.379 1,031,373 -0.09(-1.46%)
Feb 08, 2008 6.530 6.706 6.216 6.473 1,781,723 -0.08(-1.15%)
Feb 07, 2008 6.298 6.743 6.241 6.549 904,220 +0.22(+3.47%)
Feb 06, 2008 6.467 6.637 6.229 6.329 730,609 -0.08(-1.18%)
Feb 05, 2008 6.649 6.869 6.379 6.404 959,613 -0.36(-5.38%)
Feb 04, 2008 7.001 7.026 6.681 6.768 904,726 -0.26(-3.75%)
Feb 01, 2008 7.013 7.189 6.850 7.032 952,045 +0.03(+0.45%)
Jan 31, 2008 6.624 7.057 6.348 7.001 1,389,488 +0.24(+3.53%)
Jan 30, 2008 6.787 7.064 6.750 6.762 1,131,285 -0.09(-1.28%)
Jan 29, 2008 6.825 6.938 6.517 6.850 857,671 +0.08(+1.21%)
Jan 28, 2008 6.561 6.888 6.335 6.768 1,073,458 +0.18(+2.76%)
Jan 25, 2008 7.076 7.133 6.530 6.586 1,153,348 -0.38(-5.41%)
Jan 24, 2008 6.718 7.158 6.555 6.963 2,977,466 +0.24(+3.64%)
Jan 23, 2008 5.758 6.743 5.645 6.718 2,977,899 +0.81(+13.71%)
Jan 22, 2008 5.450 6.153 5.337 5.908 1,591,626 +0.22(+3.86%)
Jan 21, 2008 5.751 5.933 5.469 5.689 1,580,028 +0.00(+0.00%)
Jan 18, 2008 5.751 5.933 5.469 5.689 1,580,028 +0.00(+0.00%)
Jan 17, 2008 5.846 5.883 5.651 5.689 829,011 -0.04(-0.66%)
Jan 16, 2008 5.557 5.915 5.494 5.726 1,133,045 +0.08(+1.33%)
Jan 15, 2008 5.651 5.776 5.469 5.651 1,438,310 -0.07(-1.21%)
Jan 14, 2008 5.814 5.858 5.670 5.720 881,709 -0.14(-2.36%)
Jan 11, 2008 5.996 6.115 5.833 5.858 1,312,872 -0.19(-3.12%)
Jan 10, 2008 5.959 6.247 5.751 6.046 1,469,533 -0.01(-0.10%)
Jan 09, 2008 5.915 6.065 5.676 6.053 1,469,761 +0.12(+2.01%)
Jan 08, 2008 6.398 6.455 5.915 5.933 1,644,084 -0.43(-6.80%)
Jan 07, 2008 6.097 6.505 6.059 6.367 1,401,925 +0.31(+5.19%)
Jan 04, 2008 6.103 6.122 5.921 6.053 1,566,298 -0.10(-1.63%)
Jan 03, 2008 6.235 6.272 6.141 6.153 1,512,233 -0.03(-0.41%)
Jan 02, 2008 6.417 6.505 6.153 6.178 1,309,811 -0.31(-4.84%)
Jan 01, 2008 6.429 6.574 6.342 6.492 0 +0.00(+0.00%)
Dec 31, 2007 6.429 6.574 6.342 6.492 491,407 +0.06(+0.88%)
Dec 28, 2007 6.706 6.768 6.436 6.436 287,333 -0.16(-2.38%)
Dec 27, 2007 6.925 6.925 6.568 6.593 475,673 -0.34(-4.89%)
Dec 26, 2007 6.856 6.995 6.787 6.932 540,835 -0.01(-0.18%)
Dec 24, 2007 6.951 7.076 6.819 6.944 309,600 +0.05(+0.73%)
Dec 21, 2007 6.913 6.913 6.630 6.894 1,348,913 +0.16(+2.43%)
Dec 20, 2007 6.687 6.737 6.461 6.731 615,671 +0.13(+1.90%)
Dec 19, 2007 6.706 6.806 6.524 6.605 568,734 -0.14(-2.05%)
Dec 18, 2007 6.455 6.794 6.373 6.743 846,078 +0.38(+6.02%)
Dec 17, 2007 6.404 6.542 6.310 6.360 851,082 -0.03(-0.49%)
Dec 14, 2007 6.706 6.762 6.392 6.392 980,111 -0.43(-6.35%)
Dec 13, 2007 6.850 6.951 6.612 6.825 831,178 -0.10(-1.45%)
Dec 12, 2007 7.177 7.472 6.831 6.925 656,686 -0.04(-0.63%)
Dec 11, 2007 7.428 7.591 6.963 6.969 868,130 -0.41(-5.53%)
Dec 10, 2007 7.283 7.503 7.283 7.378 506,119 +0.14(+1.91%)
Dec 07, 2007 7.491 7.491 7.208 7.239 481,436 -0.24(-3.27%)
Dec 06, 2007 6.995 7.484 6.894 7.484 897,290 +0.46(+6.62%)
Dec 05, 2007 6.907 7.051 6.781 7.020 479,568 +0.22(+3.23%)
Dec 04, 2007 6.819 6.900 6.662 6.800 493,061 -0.09(-1.37%)
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.